Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 250.47 | 251.31 | 249.81 | 249.88 | 193,086 | -0.76(-0.30%) |
Dec 30, 2021 | 251.23 | 252.71 | 250.56 | 250.64 | 287,414 | +0.15(+0.06%) |
Dec 29, 2021 | 250.42 | 250.93 | 248.99 | 250.49 | 116,406 | +0.66(+0.26%) |
Dec 28, 2021 | 252.72 | 252.86 | 249.63 | 249.84 | 92,398 | -2.15(-0.85%) |
Dec 27, 2021 | 249.53 | 252.11 | 249.09 | 251.99 | 98,442 | +2.73(+1.09%) |
Dec 23, 2021 | 248.02 | 249.77 | 247.69 | 249.26 | 100,803 | +2.11(+0.85%) |
Dec 22, 2021 | 244.87 | 247.24 | 244.24 | 247.15 | 171,804 | +1.99(+0.81%) |
Dec 21, 2021 | 240.91 | 245.16 | 239.73 | 245.16 | 196,764 | +6.79(+2.85%) |
Dec 20, 2021 | 237.63 | 238.72 | 236.03 | 238.37 | 223,864 | -2.85(-1.18%) |
Dec 17, 2021 | 238.97 | 243.56 | 236.97 | 241.22 | 130,426 | +1.01(+0.42%) |
Dec 16, 2021 | 246.03 | 246.04 | 238.84 | 240.21 | 98,663 | -4.34(-1.78%) |
Dec 15, 2021 | 239.88 | 244.85 | 238.12 | 244.56 | 123,178 | +4.69(+1.96%) |
Dec 14, 2021 | 241.38 | 241.84 | 237.73 | 239.86 | 152,424 | -4.06(-1.66%) |
Dec 13, 2021 | 245.43 | 245.69 | 242.78 | 243.92 | 115,115 | -1.47(-0.60%) |
Dec 10, 2021 | 247.17 | 247.41 | 244.10 | 245.39 | 139,547 | +0.27(+0.11%) |
Dec 09, 2021 | 249.97 | 250.37 | 245.03 | 245.12 | 155,975 | -5.32(-2.13%) |
Dec 08, 2021 | 248.45 | 250.52 | 246.63 | 250.44 | 171,569 | +3.34(+1.35%) |
Dec 07, 2021 | 244.72 | 248.07 | 244.72 | 247.10 | 174,662 | +7.48(+3.12%) |
Dec 06, 2021 | 239.62 | 240.95 | 235.98 | 239.62 | 150,371 | +0.76(+0.32%) |
Dec 03, 2021 | 244.84 | 245.23 | 236.20 | 238.86 | 196,540 | -4.48(-1.84%) |
Dec 02, 2021 | 238.75 | 244.29 | 238.11 | 243.34 | 135,462 | +4.89(+2.05%) |
Dec 01, 2021 | 248.26 | 248.36 | 238.35 | 238.45 | 169,446 | -6.87(-2.80%) |
Nov 30, 2021 | 250.61 | 251.24 | 244.92 | 245.32 | 143,029 | -5.96(-2.37%) |
Nov 29, 2021 | 250.89 | 252.36 | 248.95 | 251.28 | 119,883 | +3.60(+1.45%) |
Nov 26, 2021 | 249.35 | 251.22 | 247.47 | 247.68 | 96,992 | -5.13(-2.03%) |
Nov 24, 2021 | 249.04 | 252.81 | 247.57 | 252.81 | 95,369 | +2.89(+1.16%) |
Nov 23, 2021 | 251.05 | 252.48 | 247.19 | 249.92 | 236,726 | -1.66(-0.66%) |
Nov 22, 2021 | 257.36 | 257.36 | 251.19 | 251.57 | 340,831 | -4.67(-1.82%) |
Nov 19, 2021 | 257.73 | 258.13 | 256.17 | 256.24 | 623,665 | -0.99(-0.38%) |
Nov 18, 2021 | 259.36 | 257.08 | 256.81 | 257.23 | 106,142 | -1.12(-0.43%) |
Nov 17, 2021 | 260.38 | 260.38 | 257.67 | 258.35 | 285,107 | -2.16(-0.83%) |
Nov 16, 2021 | 257.29 | 260.58 | 256.99 | 260.50 | 81,333 | +3.27(+1.27%) |
Nov 15, 2021 | 258.33 | 258.33 | 256.50 | 257.23 | 77,646 | +0.00(+0.00%) |
Nov 12, 2021 | 255.42 | 257.32 | 254.82 | 257.23 | 75,890 | +2.82(+1.11%) |
Nov 11, 2021 | 255.14 | 255.24 | 254.09 | 254.41 | 71,054 | +1.01(+0.40%) |
Nov 10, 2021 | 257.08 | 253.40 | 176,696 | -5.12(-1.98%) | ||
Nov 09, 2021 | 258.60 | 259.11 | 256.57 | 258.51 | 109,325 | +0.55(+0.21%) |
Nov 08, 2021 | 257.51 | 258.15 | 256.42 | 257.96 | 298,066 | +2.79(+1.09%) |
Nov 05, 2021 | 258.13 | 258.13 | 254.23 | 255.17 | 181,750 | -0.52(-0.20%) |
Nov 04, 2021 | 254.75 | 256.46 | 254.14 | 255.69 | 168,405 | +1.62(+0.64%) |
Nov 03, 2021 | 253.20 | 254.07 | 251.81 | 254.07 | 85,239 | +0.53(+0.21%) |
Nov 02, 2021 | 253.64 | 253.68 | 252.48 | 253.54 | 132,175 | +0.32(+0.13%) |
Nov 01, 2021 | 253.09 | 253.22 | 251.54 | 253.22 | 80,834 | +1.41(+0.56%) |
Oct 29, 2021 | 249.44 | 252.24 | 249.39 | 251.81 | 87,647 | +1.42(+0.57%) |
Oct 28, 2021 | 247.39 | 250.44 | 247.39 | 250.39 | 71,604 | +3.38(+1.37%) |
Oct 27, 2021 | 250.20 | 250.72 | 246.86 | 247.00 | 319,673 | -2.77(-1.11%) |
Oct 26, 2021 | 252.00 | 249.78 | 82,282 | -1.05(-0.42%) | ||
Oct 25, 2021 | 249.91 | 251.65 | 248.84 | 250.83 | 60,288 | +1.22(+0.49%) |
Oct 22, 2021 | 249.39 | 250.73 | 248.33 | 249.61 | 66,099 | -0.21(-0.08%) |
Oct 21, 2021 | 246.61 | 249.82 | 246.61 | 249.82 | 65,409 | +2.68(+1.08%) |
Oct 20, 2021 | 247.06 | 247.57 | 246.22 | 247.14 | 61,147 | +0.87(+0.35%) |
Oct 19, 2021 | 245.34 | 246.97 | 245.03 | 246.27 | 71,117 | +1.82(+0.75%) |
Oct 18, 2021 | 241.76 | 244.85 | 241.76 | 244.45 | 89,132 | +1.76(+0.73%) |
Oct 15, 2021 | 243.34 | 243.83 | 242.37 | 242.68 | 91,013 | +0.51(+0.21%) |
Oct 14, 2021 | 240.39 | 242.49 | 240.39 | 242.17 | 83,870 | +4.16(+1.75%) |
Oct 13, 2021 | 236.62 | 238.29 | 236.24 | 238.01 | 79,451 | +2.50(+1.06%) |
Oct 12, 2021 | 234.79 | 236.63 | 234.03 | 235.51 | 142,619 | +1.78(+0.76%) |
Oct 11, 2021 | 234.72 | 236.65 | 233.64 | 233.72 | 57,231 | -1.27(-0.54%) |
Oct 08, 2021 | 237.43 | 237.43 | 235.00 | 235.00 | 71,023 | -1.69(-0.72%) |
Oct 07, 2021 | 235.72 | 238.56 | 235.44 | 236.69 | 54,678 | +3.13(+1.34%) |
Oct 06, 2021 | 230.16 | 233.93 | 229.45 | 233.57 | 82,936 | +1.53(+0.66%) |
Oct 05, 2021 | 230.37 | 233.47 | 229.42 | 232.04 | 102,733 | +2.40(+1.05%) |
Oct 04, 2021 | 233.45 | 233.45 | 228.14 | 229.64 | 158,507 | -4.80(-2.05%) |