Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 268.80 | 271.58 | 265.65 | 266.07 | 298,479 | -3.50(-1.30%) |
Dec 30, 2021 | 269.97 | 275.89 | 269.10 | 269.57 | 171,653 | -0.62(-0.23%) |
Dec 29, 2021 | 266.17 | 270.97 | 265.00 | 270.19 | 207,711 | +4.02(+1.51%) |
Dec 28, 2021 | 274.35 | 274.46 | 262.42 | 266.17 | 296,715 | -6.59(-2.42%) |
Dec 27, 2021 | 274.78 | 276.25 | 269.81 | 272.76 | 187,423 | -0.50(-0.18%) |
Dec 23, 2021 | 270.00 | 276.01 | 266.44 | 273.26 | 210,437 | +3.87(+1.44%) |
Dec 22, 2021 | 266.47 | 269.99 | 260.26 | 269.39 | 290,886 | +3.82(+1.44%) |
Dec 21, 2021 | 265.57 | 265.65 | 255.26 | 265.57 | 291,708 | +9.66(+3.78%) |
Dec 20, 2021 | 263.21 | 264.62 | 253.50 | 255.91 | 569,399 | -6.79(-2.59%) |
Dec 17, 2021 | 256.71 | 267.16 | 252.72 | 262.70 | 1,250,248 | +3.96(+1.53%) |
Dec 16, 2021 | 268.29 | 269.37 | 258.02 | 258.74 | 415,183 | -10.26(-3.81%) |
Dec 15, 2021 | 258.15 | 273.38 | 257.94 | 269.00 | 446,463 | +13.68(+5.36%) |
Dec 14, 2021 | 262.44 | 263.44 | 252.69 | 255.32 | 525,441 | -9.28(-3.51%) |
Dec 13, 2021 | 262.75 | 266.24 | 257.04 | 264.60 | 546,843 | +2.08(+0.79%) |
Dec 10, 2021 | 267.29 | 271.64 | 260.98 | 262.52 | 1,334,601 | -5.98(-2.23%) |
Dec 09, 2021 | 276.28 | 283.27 | 268.49 | 268.50 | 528,504 | -8.82(-3.18%) |
Dec 08, 2021 | 275.00 | 284.71 | 269.69 | 277.32 | 346,203 | +4.82(+1.77%) |
Dec 07, 2021 | 264.50 | 273.57 | 262.45 | 272.50 | 395,645 | +13.36(+5.16%) |
Dec 06, 2021 | 263.20 | 271.81 | 256.68 | 259.14 | 734,023 | -4.03(-1.53%) |
Dec 03, 2021 | 289.58 | 292.74 | 250.76 | 263.17 | 1,303,630 | -24.07(-8.38%) |
Dec 02, 2021 | 282.75 | 289.00 | 281.69 | 287.24 | 249,943 | +3.78(+1.33%) |
Dec 01, 2021 | 289.65 | 293.52 | 282.52 | 283.46 | 343,373 | -4.98(-1.73%) |
Nov 30, 2021 | 295.69 | 297.02 | 286.97 | 288.44 | 589,406 | -7.43(-2.51%) |
Nov 29, 2021 | 298.00 | 299.65 | 294.03 | 295.87 | 321,414 | +0.48(+0.16%) |
Nov 26, 2021 | 295.26 | 303.46 | 294.02 | 295.39 | 178,809 | -2.17(-0.73%) |
Nov 24, 2021 | 292.40 | 301.11 | 286.00 | 297.56 | 450,718 | +6.76(+2.32%) |
Nov 23, 2021 | 296.32 | 297.02 | 285.00 | 290.80 | 425,978 | -8.03(-2.69%) |
Nov 22, 2021 | 300.77 | 302.60 | 294.26 | 298.83 | 505,427 | -2.17(-0.72%) |
Nov 19, 2021 | 303.91 | 310.25 | 300.37 | 301.00 | 313,677 | -2.85(-0.94%) |
Nov 18, 2021 | 311.00 | 305.16 | 302.88 | 303.85 | 283,178 | -7.02(-2.26%) |
Nov 17, 2021 | 316.40 | 319.70 | 310.02 | 310.87 | 198,155 | -6.14(-1.94%) |
Nov 16, 2021 | 317.91 | 322.09 | 316.89 | 317.01 | 225,765 | +0.79(+0.25%) |
Nov 15, 2021 | 313.97 | 317.39 | 312.92 | 316.22 | 311,521 | +1.37(+0.44%) |
Nov 12, 2021 | 316.63 | 319.71 | 313.74 | 314.85 | 176,163 | +0.23(+0.07%) |
Nov 11, 2021 | 308.18 | 315.72 | 305.31 | 314.62 | 216,684 | +6.94(+2.26%) |
Nov 10, 2021 | 318.52 | 305.81 | 307.68 | 288,018 | -10.61(-3.33%) | |
Nov 09, 2021 | 315.52 | 323.38 | 313.47 | 318.29 | 361,297 | +4.82(+1.54%) |
Nov 08, 2021 | 308.47 | 318.26 | 304.92 | 313.47 | 424,954 | +5.47(+1.78%) |
Nov 05, 2021 | 292.56 | 323.62 | 290.31 | 308.00 | 751,742 | +6.39(+2.12%) |
Nov 04, 2021 | 307.54 | 308.83 | 297.33 | 301.61 | 610,529 | -10.37(-3.32%) |
Nov 03, 2021 | 313.47 | 315.74 | 304.66 | 311.98 | 413,712 | -0.88(-0.28%) |
Nov 02, 2021 | 308.75 | 313.28 | 306.17 | 312.86 | 382,640 | +4.16(+1.35%) |
Nov 01, 2021 | 312.10 | 309.07 | 304.72 | 308.70 | 371,094 | -1.32(-0.43%) |
Oct 29, 2021 | 308.90 | 312.65 | 299.00 | 310.02 | 439,525 | +0.03(+0.01%) |
Oct 28, 2021 | 299.92 | 310.00 | 309.99 | 337,629 | +10.66(+3.56%) | |
Oct 27, 2021 | 304.88 | 308.44 | 296.38 | 299.33 | 163,140 | -4.59(-1.51%) |
Oct 26, 2021 | 301.50 | 303.92 | 203,672 | +1.72(+0.57%) | ||
Oct 25, 2021 | 304.33 | 308.70 | 301.93 | 302.20 | 240,743 | -2.13(-0.70%) |
Oct 22, 2021 | 304.94 | 307.17 | 301.54 | 304.33 | 116,877 | +0.98(+0.32%) |
Oct 21, 2021 | 299.54 | 303.58 | 298.29 | 303.35 | 161,596 | +4.66(+1.56%) |
Oct 20, 2021 | 302.28 | 304.04 | 298.51 | 298.69 | 204,272 | -1.24(-0.41%) |
Oct 19, 2021 | 294.21 | 303.64 | 292.02 | 299.93 | 187,827 | +8.02(+2.75%) |
Oct 18, 2021 | 300.00 | 300.00 | 287.47 | 291.91 | 240,066 | -8.58(-2.86%) |
Oct 15, 2021 | 304.50 | 305.55 | 299.16 | 300.49 | 246,603 | -3.54(-1.16%) |
Oct 14, 2021 | 303.41 | 305.18 | 301.18 | 304.03 | 219,689 | +3.78(+1.26%) |
Oct 13, 2021 | 298.76 | 301.79 | 297.67 | 300.25 | 264,449 | +2.74(+0.92%) |
Oct 12, 2021 | 297.27 | 301.77 | 295.39 | 297.51 | 221,746 | +4.28(+1.46%) |
Oct 11, 2021 | 289.29 | 296.06 | 288.10 | 293.23 | 147,425 | +2.31(+0.79%) |
Oct 08, 2021 | 293.70 | 295.26 | 289.86 | 290.92 | 146,863 | -2.08(-0.71%) |
Oct 07, 2021 | 292.77 | 296.77 | 289.21 | 293.00 | 260,939 | +1.37(+0.47%) |
Oct 06, 2021 | 286.44 | 291.86 | 284.12 | 291.63 | 272,985 | +4.60(+1.60%) |
Oct 05, 2021 | 280.00 | 289.55 | 277.66 | 287.03 | 523,793 | +7.64(+2.73%) |
Oct 04, 2021 | 282.91 | 282.91 | 271.46 | 279.39 | 473,612 | -5.94(-2.08%) |