Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 274.59 | 277.42 | 273.21 | 275.63 | 1,352,227 | +1.28(+0.47%) |
Dec 30, 2021 | 272.90 | 275.14 | 270.83 | 274.34 | 1,454,095 | +2.13(+0.78%) |
Dec 29, 2021 | 270.25 | 272.80 | 270.25 | 272.21 | 1,662,557 | +0.37(+0.14%) |
Dec 28, 2021 | 269.27 | 272.27 | 268.30 | 271.85 | 1,130,842 | +2.57(+0.96%) |
Dec 27, 2021 | 263.90 | 269.42 | 262.40 | 269.27 | 1,310,878 | +6.61(+2.52%) |
Dec 23, 2021 | 263.85 | 264.28 | 260.51 | 262.66 | 1,078,210 | -1.05(-0.40%) |
Dec 22, 2021 | 261.56 | 263.80 | 260.39 | 263.71 | 975,035 | +3.19(+1.22%) |
Dec 21, 2021 | 262.82 | 264.46 | 259.34 | 260.53 | 1,473,743 | -0.57(-0.22%) |
Dec 20, 2021 | 258.65 | 262.11 | 257.86 | 261.10 | 1,654,167 | -0.38(-0.14%) |
Dec 17, 2021 | 261.84 | 266.06 | 260.50 | 261.47 | 3,486,708 | -0.57(-0.22%) |
Dec 16, 2021 | 257.67 | 262.23 | 257.59 | 262.05 | 1,910,872 | +4.80(+1.87%) |
Dec 15, 2021 | 257.07 | 258.97 | 254.22 | 257.25 | 2,061,046 | +0.88(+0.34%) |
Dec 14, 2021 | 257.36 | 260.76 | 254.11 | 256.36 | 2,372,754 | -2.45(-0.95%) |
Dec 13, 2021 | 255.04 | 260.04 | 253.50 | 258.81 | 1,958,219 | +3.23(+1.27%) |
Dec 10, 2021 | 254.02 | 257.08 | 252.65 | 255.58 | 1,442,315 | +1.42(+0.56%) |
Dec 09, 2021 | 258.68 | 259.72 | 254.04 | 254.16 | 1,190,291 | -4.49(-1.74%) |
Dec 08, 2021 | 259.16 | 260.59 | 256.49 | 258.65 | 1,415,835 | -0.90(-0.35%) |
Dec 07, 2021 | 254.34 | 260.03 | 254.34 | 259.55 | 2,274,835 | +6.79(+2.69%) |
Dec 06, 2021 | 251.79 | 255.89 | 250.67 | 252.76 | 1,988,836 | +2.45(+0.98%) |
Dec 03, 2021 | 249.15 | 252.44 | 247.03 | 250.32 | 1,923,956 | +0.68(+0.27%) |
Dec 02, 2021 | 243.54 | 251.05 | 243.10 | 249.64 | 2,029,128 | +6.84(+2.82%) |
Dec 01, 2021 | 247.52 | 250.86 | 242.39 | 242.81 | 2,803,913 | -3.31(-1.34%) |
Nov 30, 2021 | 247.69 | 251.43 | 246.00 | 246.12 | 2,942,414 | -4.18(-1.67%) |
Nov 29, 2021 | 247.66 | 252.52 | 245.19 | 250.30 | 1,965,505 | +3.82(+1.55%) |
Nov 26, 2021 | 249.96 | 250.82 | 245.92 | 246.48 | 1,238,999 | -2.45(-0.98%) |
Nov 24, 2021 | 246.49 | 249.43 | 244.26 | 248.93 | 1,408,986 | +3.26(+1.33%) |
Nov 23, 2021 | 242.16 | 245.86 | 240.74 | 245.66 | 2,208,570 | +4.10(+1.70%) |
Nov 22, 2021 | 243.79 | 244.78 | 240.63 | 241.57 | 2,004,738 | -3.14(-1.28%) |
Nov 19, 2021 | 244.63 | 247.81 | 243.42 | 244.71 | 2,172,179 | +1.89(+0.78%) |
Nov 18, 2021 | 241.54 | 243.14 | 242.20 | 242.81 | 2,598,753 | +1.34(+0.56%) |
Nov 17, 2021 | 242.95 | 244.16 | 238.82 | 241.47 | 3,724,148 | -1.42(-0.58%) |
Nov 16, 2021 | 245.79 | 245.97 | 242.50 | 242.89 | 2,863,961 | -1.37(-0.56%) |
Nov 15, 2021 | 250.66 | 251.79 | 242.98 | 244.26 | 3,697,141 | -10.88(-4.26%) |
Nov 12, 2021 | 257.38 | 258.06 | 254.67 | 255.14 | 1,057,066 | -0.36(-0.14%) |
Nov 11, 2021 | 258.91 | 259.45 | 253.51 | 255.49 | 1,303,006 | -3.19(-1.23%) |
Nov 10, 2021 | 261.26 | 258.38 | 258.68 | 986,842 | -3.79(-1.44%) | |
Nov 09, 2021 | 262.44 | 264.05 | 261.42 | 262.47 | 878,031 | +1.09(+0.42%) |
Nov 08, 2021 | 260.90 | 261.81 | 256.38 | 261.38 | 1,081,477 | +0.87(+0.33%) |
Nov 05, 2021 | 263.42 | 263.57 | 259.45 | 260.51 | 1,294,669 | -1.05(-0.40%) |
Nov 04, 2021 | 264.23 | 265.78 | 260.33 | 261.56 | 1,472,824 | -1.55(-0.59%) |
Nov 03, 2021 | 266.03 | 267.62 | 259.23 | 263.11 | 1,208,954 | -1.92(-0.73%) |
Nov 02, 2021 | 265.18 | 267.50 | 262.08 | 265.03 | 1,634,377 | +0.52(+0.20%) |
Nov 01, 2021 | 265.23 | 265.51 | 259.18 | 264.51 | 1,621,592 | +0.12(+0.05%) |
Oct 29, 2021 | 266.51 | 267.17 | 262.20 | 264.39 | 2,700,362 | -3.79(-1.41%) |
Oct 28, 2021 | 267.70 | 271.91 | 265.21 | 268.18 | 1,484,117 | +0.55(+0.21%) |
Oct 27, 2021 | 270.25 | 273.02 | 267.52 | 267.62 | 1,365,464 | -1.43(-0.53%) |
Oct 26, 2021 | 268.17 | 269.05 | 1,858,801 | +2.21(+0.83%) | ||
Oct 25, 2021 | 266.76 | 267.87 | 263.12 | 266.84 | 1,274,099 | +0.12(+0.05%) |
Oct 22, 2021 | 262.34 | 267.52 | 262.34 | 266.72 | 1,596,066 | +5.07(+1.94%) |
Oct 21, 2021 | 258.60 | 261.96 | 256.24 | 261.64 | 1,353,520 | +2.81(+1.09%) |
Oct 20, 2021 | 257.01 | 259.61 | 257.01 | 258.83 | 1,183,476 | +2.94(+1.15%) |
Oct 19, 2021 | 252.90 | 260.16 | 252.27 | 255.89 | 1,937,754 | +4.59(+1.83%) |
Oct 18, 2021 | 251.70 | 253.40 | 250.29 | 251.29 | 1,444,426 | -1.25(-0.49%) |
Oct 15, 2021 | 252.97 | 254.46 | 250.43 | 252.54 | 3,296,874 | +1.37(+0.55%) |
Oct 14, 2021 | 248.90 | 251.66 | 248.54 | 251.17 | 1,461,146 | +3.46(+1.40%) |
Oct 13, 2021 | 246.88 | 247.91 | 243.15 | 247.71 | 1,756,139 | -0.35(-0.14%) |
Oct 12, 2021 | 246.39 | 249.31 | 245.26 | 248.06 | 1,442,611 | +2.77(+1.13%) |
Oct 11, 2021 | 245.59 | 247.04 | 244.40 | 245.29 | 1,146,240 | -0.45(-0.18%) |
Oct 08, 2021 | 249.49 | 249.54 | 245.11 | 245.74 | 1,135,060 | -3.78(-1.51%) |
Oct 07, 2021 | 252.42 | 254.84 | 249.05 | 249.52 | 1,263,904 | -1.73(-0.69%) |
Oct 06, 2021 | 246.96 | 251.69 | 244.83 | 251.25 | 1,515,609 | +3.20(+1.29%) |
Oct 05, 2021 | 248.85 | 250.28 | 245.96 | 248.06 | 1,758,865 | -0.64(-0.26%) |
Oct 04, 2021 | 249.33 | 250.71 | 245.81 | 248.69 | 1,479,942 | -1.29(-0.52%) |