Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 252.36 | 254.13 | 251.26 | 251.47 | 951,648 | -1.16(-0.46%) |
Dec 30, 2021 | 253.59 | 255.14 | 252.45 | 252.64 | 630,727 | -0.37(-0.15%) |
Dec 29, 2021 | 251.64 | 255.22 | 251.64 | 253.01 | 656,019 | +1.69(+0.67%) |
Dec 28, 2021 | 249.28 | 252.51 | 247.60 | 251.31 | 723,478 | +2.93(+1.18%) |
Dec 27, 2021 | 247.16 | 249.17 | 246.40 | 248.39 | 837,008 | +1.68(+0.68%) |
Dec 23, 2021 | 248.19 | 249.59 | 246.13 | 246.70 | 840,018 | -0.02(-0.01%) |
Dec 22, 2021 | 242.29 | 247.53 | 241.56 | 246.72 | 1,310,827 | +4.93(+2.04%) |
Dec 21, 2021 | 237.04 | 243.46 | 237.04 | 241.79 | 1,639,422 | +1.38(+0.57%) |
Dec 20, 2021 | 245.60 | 246.52 | 235.87 | 240.41 | 1,756,489 | -8.00(-3.22%) |
Dec 17, 2021 | 248.17 | 250.79 | 245.66 | 248.41 | 3,980,282 | -0.19(-0.07%) |
Dec 16, 2021 | 249.59 | 251.33 | 247.63 | 248.59 | 1,766,494 | +0.15(+0.06%) |
Dec 15, 2021 | 240.19 | 248.47 | 240.19 | 248.45 | 1,785,180 | +8.54(+3.56%) |
Dec 14, 2021 | 236.79 | 241.12 | 235.16 | 239.91 | 2,098,816 | +0.99(+0.41%) |
Dec 13, 2021 | 237.94 | 240.27 | 237.33 | 238.92 | 1,213,932 | +1.01(+0.42%) |
Dec 10, 2021 | 237.20 | 239.68 | 235.05 | 237.91 | 1,327,214 | +2.06(+0.87%) |
Dec 09, 2021 | 234.09 | 237.44 | 232.88 | 235.85 | 1,025,404 | +0.91(+0.39%) |
Dec 08, 2021 | 234.10 | 235.66 | 231.84 | 234.94 | 1,130,058 | +1.87(+0.80%) |
Dec 07, 2021 | 231.01 | 235.91 | 229.97 | 233.08 | 1,266,885 | +4.72(+2.07%) |
Dec 06, 2021 | 226.14 | 230.14 | 224.93 | 228.36 | 1,596,880 | +3.65(+1.63%) |
Dec 03, 2021 | 228.54 | 228.54 | 223.29 | 224.71 | 1,437,502 | -1.98(-0.87%) |
Dec 02, 2021 | 221.92 | 228.83 | 221.92 | 226.69 | 1,772,599 | +6.30(+2.86%) |
Dec 01, 2021 | 224.28 | 228.99 | 220.30 | 220.39 | 1,803,175 | +0.02(+0.01%) |
Nov 30, 2021 | 223.54 | 225.08 | 219.52 | 220.37 | 3,455,819 | -4.23(-1.88%) |
Nov 29, 2021 | 227.89 | 230.48 | 224.01 | 224.60 | 1,650,578 | -1.06(-0.47%) |
Nov 26, 2021 | 229.57 | 231.17 | 224.32 | 225.66 | 1,361,277 | -8.65(-3.69%) |
Nov 24, 2021 | 235.49 | 237.82 | 233.98 | 234.30 | 1,074,610 | -1.78(-0.75%) |
Nov 23, 2021 | 235.30 | 237.30 | 232.90 | 236.08 | 1,062,074 | +1.21(+0.52%) |
Nov 22, 2021 | 234.50 | 237.91 | 233.84 | 234.87 | 1,280,926 | +1.34(+0.57%) |
Nov 19, 2021 | 236.95 | 238.82 | 232.59 | 233.53 | 1,122,372 | -4.09(-1.72%) |
Nov 18, 2021 | 238.06 | 238.22 | 237.39 | 237.62 | 899,074 | -0.60(-0.25%) |
Nov 17, 2021 | 237.67 | 241.45 | 236.14 | 238.22 | 1,204,799 | +2.09(+0.89%) |
Nov 16, 2021 | 237.53 | 238.76 | 235.97 | 236.13 | 1,098,344 | -0.82(-0.35%) |
Nov 15, 2021 | 240.03 | 240.53 | 236.75 | 236.95 | 1,007,068 | -2.65(-1.10%) |
Nov 12, 2021 | 238.99 | 241.85 | 238.35 | 239.59 | 751,525 | +1.25(+0.52%) |
Nov 11, 2021 | 239.62 | 240.91 | 235.14 | 238.34 | 1,131,958 | -1.25(-0.52%) |
Nov 10, 2021 | 239.36 | 239.59 | 902,170 | -0.85(-0.35%) | ||
Nov 09, 2021 | 242.37 | 244.45 | 239.85 | 240.44 | 1,029,918 | -1.46(-0.60%) |
Nov 08, 2021 | 243.77 | 244.17 | 239.25 | 241.90 | 1,263,053 | -0.63(-0.26%) |
Nov 05, 2021 | 239.31 | 247.30 | 239.30 | 242.53 | 1,867,776 | +0.84(+0.35%) |
Nov 04, 2021 | 244.22 | 246.81 | 239.41 | 241.69 | 1,212,325 | -2.53(-1.04%) |
Nov 03, 2021 | 241.47 | 244.22 | 239.83 | 244.22 | 1,199,553 | +1.52(+0.63%) |
Nov 02, 2021 | 246.13 | 246.98 | 242.39 | 242.69 | 1,111,408 | -2.49(-1.02%) |
Nov 01, 2021 | 245.51 | 247.15 | 244.30 | 245.18 | 1,143,539 | +0.52(+0.21%) |
Oct 29, 2021 | 244.58 | 247.15 | 242.62 | 244.66 | 1,204,396 | -0.21(-0.08%) |
Oct 28, 2021 | 241.48 | 247.17 | 240.66 | 244.87 | 1,389,650 | +5.18(+2.16%) |
Oct 27, 2021 | 235.24 | 241.14 | 235.42 | 239.69 | 1,751,313 | +3.88(+1.64%) |
Oct 26, 2021 | 235.29 | 236.58 | 235.81 | 1,963,109 | -0.40(-0.17%) | |
Oct 25, 2021 | 248.34 | 248.34 | 235.27 | 236.22 | 2,187,456 | -11.04(-4.46%) |
Oct 22, 2021 | 240.82 | 251.91 | 237.41 | 247.25 | 2,897,590 | -6.73(-2.65%) |
Oct 21, 2021 | 249.37 | 254.16 | 244.09 | 253.98 | 1,923,137 | +8.93(+3.64%) |
Oct 20, 2021 | 244.00 | 247.59 | 244.00 | 245.06 | 1,132,253 | +2.13(+0.88%) |
Oct 19, 2021 | 242.41 | 245.69 | 242.32 | 242.93 | 919,241 | +2.04(+0.85%) |
Oct 18, 2021 | 240.41 | 241.93 | 238.31 | 240.88 | 932,837 | -0.28(-0.12%) |
Oct 15, 2021 | 238.44 | 242.80 | 237.68 | 241.17 | 1,153,839 | +4.27(+1.80%) |
Oct 14, 2021 | 235.64 | 238.81 | 234.93 | 236.90 | 1,173,122 | +3.42(+1.46%) |
Oct 13, 2021 | 233.97 | 235.49 | 231.51 | 233.48 | 1,194,330 | -0.06(-0.02%) |
Oct 12, 2021 | 232.94 | 234.84 | 231.86 | 233.54 | 1,095,982 | +1.51(+0.65%) |
Oct 11, 2021 | 234.47 | 236.23 | 231.68 | 232.02 | 930,505 | -2.83(-1.21%) |
Oct 08, 2021 | 236.62 | 238.50 | 234.68 | 234.86 | 836,806 | -1.82(-0.77%) |
Oct 07, 2021 | 234.79 | 237.94 | 234.49 | 236.67 | 1,547,918 | +2.69(+1.15%) |
Oct 06, 2021 | 235.49 | 236.40 | 230.57 | 233.99 | 1,197,963 | -3.50(-1.47%) |
Oct 05, 2021 | 239.18 | 241.82 | 237.30 | 237.49 | 1,429,195 | -1.24(-0.52%) |
Oct 04, 2021 | 242.07 | 245.00 | 237.69 | 238.73 | 1,344,073 | -3.33(-1.38%) |