Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 252.37 | 254.15 | 251.28 | 251.48 | 951,602 | -1.16(-0.46%) |
Dec 30, 2021 | 253.61 | 255.15 | 252.46 | 252.65 | 630,696 | -0.37(-0.15%) |
Dec 29, 2021 | 251.65 | 255.23 | 251.65 | 253.02 | 655,987 | +1.69(+0.67%) |
Dec 28, 2021 | 249.29 | 252.52 | 247.62 | 251.33 | 723,442 | +2.93(+1.18%) |
Dec 27, 2021 | 247.18 | 249.18 | 246.41 | 248.40 | 836,967 | +1.68(+0.68%) |
Dec 23, 2021 | 248.20 | 249.60 | 246.14 | 246.72 | 839,976 | -0.02(-0.01%) |
Dec 22, 2021 | 242.30 | 247.54 | 241.57 | 246.74 | 1,310,763 | +4.93(+2.04%) |
Dec 21, 2021 | 237.06 | 243.47 | 237.06 | 241.80 | 1,639,342 | +1.38(+0.57%) |
Dec 20, 2021 | 245.61 | 246.53 | 235.88 | 240.42 | 1,756,403 | -8.00(-3.22%) |
Dec 17, 2021 | 248.19 | 250.80 | 245.67 | 248.42 | 3,980,087 | -0.19(-0.07%) |
Dec 16, 2021 | 249.60 | 251.35 | 247.65 | 248.60 | 1,766,408 | +0.15(+0.06%) |
Dec 15, 2021 | 240.20 | 248.48 | 240.20 | 248.46 | 1,785,092 | +8.54(+3.56%) |
Dec 14, 2021 | 236.80 | 241.13 | 235.17 | 239.92 | 2,098,713 | +0.99(+0.41%) |
Dec 13, 2021 | 237.96 | 240.28 | 237.34 | 238.94 | 1,213,873 | +1.01(+0.42%) |
Dec 10, 2021 | 237.21 | 239.69 | 235.06 | 237.93 | 1,327,149 | +2.06(+0.87%) |
Dec 09, 2021 | 234.11 | 237.45 | 232.90 | 235.87 | 1,025,354 | +0.91(+0.39%) |
Dec 08, 2021 | 234.12 | 235.67 | 231.85 | 234.96 | 1,130,003 | +1.87(+0.80%) |
Dec 07, 2021 | 231.02 | 235.92 | 229.98 | 233.09 | 1,266,823 | +4.72(+2.07%) |
Dec 06, 2021 | 226.16 | 230.15 | 224.94 | 228.37 | 1,596,802 | +3.65(+1.63%) |
Dec 03, 2021 | 228.55 | 228.55 | 223.30 | 224.72 | 1,437,431 | -1.98(-0.87%) |
Dec 02, 2021 | 221.93 | 228.84 | 221.93 | 226.70 | 1,772,513 | +6.30(+2.86%) |
Dec 01, 2021 | 224.29 | 229.00 | 220.31 | 220.40 | 1,803,086 | +0.02(+0.01%) |
Nov 30, 2021 | 223.56 | 225.09 | 219.53 | 220.38 | 3,455,650 | -4.23(-1.88%) |
Nov 29, 2021 | 227.90 | 230.49 | 224.03 | 224.61 | 1,650,497 | -1.06(-0.47%) |
Nov 26, 2021 | 229.58 | 231.19 | 224.33 | 225.67 | 1,361,210 | -8.65(-3.69%) |
Nov 24, 2021 | 235.50 | 237.83 | 233.99 | 234.31 | 1,074,557 | -1.78(-0.75%) |
Nov 23, 2021 | 235.31 | 237.32 | 232.91 | 236.09 | 1,062,022 | +1.21(+0.52%) |
Nov 22, 2021 | 234.52 | 237.93 | 233.85 | 234.88 | 1,280,863 | +1.34(+0.57%) |
Nov 19, 2021 | 236.96 | 238.84 | 232.60 | 233.54 | 1,122,317 | -4.09(-1.72%) |
Nov 18, 2021 | 238.07 | 238.23 | 237.40 | 237.63 | 899,030 | -0.60(-0.25%) |
Nov 17, 2021 | 237.68 | 241.46 | 236.15 | 238.23 | 1,204,740 | +2.09(+0.89%) |
Nov 16, 2021 | 237.54 | 238.78 | 235.98 | 236.14 | 1,098,290 | -0.82(-0.35%) |
Nov 15, 2021 | 240.05 | 240.54 | 236.76 | 236.96 | 1,007,019 | -2.65(-1.11%) |
Nov 12, 2021 | 239.00 | 241.86 | 238.37 | 239.61 | 751,489 | +1.25(+0.52%) |
Nov 11, 2021 | 239.64 | 240.93 | 235.15 | 238.36 | 1,131,903 | -1.25(-0.52%) |
Nov 10, 2021 | 239.37 | 239.61 | 902,126 | -0.85(-0.35%) | ||
Nov 09, 2021 | 242.38 | 244.46 | 239.87 | 240.46 | 1,029,868 | -1.46(-0.60%) |
Nov 08, 2021 | 243.78 | 244.18 | 239.26 | 241.91 | 1,262,992 | -0.62(-0.26%) |
Nov 05, 2021 | 239.32 | 247.31 | 239.31 | 242.54 | 1,867,685 | +0.84(+0.35%) |
Nov 04, 2021 | 244.23 | 246.83 | 239.42 | 241.70 | 1,212,266 | -2.53(-1.04%) |
Nov 03, 2021 | 241.48 | 244.23 | 239.84 | 244.23 | 1,199,494 | +1.52(+0.63%) |
Nov 02, 2021 | 246.14 | 246.99 | 242.40 | 242.70 | 1,111,354 | -2.49(-1.02%) |
Nov 01, 2021 | 245.53 | 247.16 | 244.31 | 245.19 | 1,143,483 | +0.52(+0.21%) |
Oct 29, 2021 | 244.59 | 247.16 | 242.63 | 244.68 | 1,204,337 | -0.21(-0.08%) |
Oct 28, 2021 | 241.49 | 247.18 | 240.67 | 244.88 | 1,389,583 | +5.18(+2.16%) |
Oct 27, 2021 | 235.25 | 241.15 | 235.44 | 239.70 | 1,751,227 | +3.88(+1.64%) |
Oct 26, 2021 | 235.30 | 236.59 | 235.83 | 1,963,013 | -0.40(-0.17%) | |
Oct 25, 2021 | 248.35 | 248.35 | 235.28 | 236.23 | 2,187,349 | -11.04(-4.46%) |
Oct 22, 2021 | 240.83 | 251.93 | 237.42 | 247.27 | 2,897,449 | -6.73(-2.65%) |
Oct 21, 2021 | 249.38 | 254.17 | 244.10 | 254.00 | 1,923,043 | +8.93(+3.64%) |
Oct 20, 2021 | 244.01 | 247.60 | 244.01 | 245.07 | 1,132,197 | +2.13(+0.88%) |
Oct 19, 2021 | 242.42 | 245.70 | 242.33 | 242.94 | 919,196 | +2.04(+0.85%) |
Oct 18, 2021 | 240.42 | 241.94 | 238.33 | 240.90 | 932,791 | -0.28(-0.12%) |
Oct 15, 2021 | 238.45 | 242.81 | 237.69 | 241.18 | 1,153,783 | +4.27(+1.80%) |
Oct 14, 2021 | 235.65 | 238.82 | 234.94 | 236.91 | 1,173,065 | +3.42(+1.46%) |
Oct 13, 2021 | 233.98 | 235.50 | 231.52 | 233.49 | 1,194,272 | -0.06(-0.03%) |
Oct 12, 2021 | 232.95 | 234.85 | 231.87 | 233.55 | 1,095,929 | +1.51(+0.65%) |
Oct 11, 2021 | 234.48 | 236.24 | 231.69 | 232.04 | 930,459 | -2.83(-1.21%) |
Oct 08, 2021 | 236.64 | 238.51 | 234.69 | 234.87 | 836,765 | -1.82(-0.77%) |
Oct 07, 2021 | 234.80 | 237.96 | 234.50 | 236.69 | 1,547,843 | +2.69(+1.15%) |
Oct 06, 2021 | 235.50 | 236.41 | 230.58 | 234.00 | 1,197,905 | -3.50(-1.47%) |
Oct 05, 2021 | 239.19 | 241.83 | 237.31 | 237.50 | 1,429,126 | -1.24(-0.52%) |
Oct 04, 2021 | 242.08 | 245.01 | 237.70 | 238.74 | 1,344,007 | -3.33(-1.38%) |