Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 229.54 | 235.59 | 228.43 | 230.06 | 163,230 | -0.18(-0.08%) |
Dec 30, 2021 | 228.12 | 234.98 | 227.32 | 230.24 | 115,933 | +2.32(+1.02%) |
Dec 29, 2021 | 228.54 | 230.53 | 221.87 | 227.92 | 88,897 | -1.39(-0.61%) |
Dec 28, 2021 | 235.02 | 235.02 | 224.50 | 229.31 | 189,857 | -6.05(-2.57%) |
Dec 27, 2021 | 240.00 | 240.00 | 234.05 | 235.36 | 121,039 | -3.82(-1.60%) |
Dec 23, 2021 | 236.20 | 240.00 | 234.01 | 239.18 | 189,116 | +3.81(+1.62%) |
Dec 22, 2021 | 220.90 | 235.47 | 218.65 | 235.37 | 382,036 | +15.24(+6.92%) |
Dec 21, 2021 | 212.04 | 220.39 | 208.70 | 220.13 | 255,999 | +12.14(+5.84%) |
Dec 20, 2021 | 207.86 | 212.44 | 198.00 | 207.99 | 282,526 | -5.69(-2.66%) |
Dec 17, 2021 | 209.68 | 214.93 | 201.97 | 213.68 | 428,796 | +5.54(+2.66%) |
Dec 16, 2021 | 218.43 | 219.63 | 206.15 | 208.14 | 157,066 | -8.26(-3.82%) |
Dec 15, 2021 | 213.31 | 217.33 | 202.96 | 216.40 | 256,618 | +3.03(+1.42%) |
Dec 14, 2021 | 217.87 | 221.94 | 210.67 | 213.37 | 286,550 | -7.71(-3.49%) |
Dec 13, 2021 | 221.00 | 223.99 | 216.14 | 221.08 | 192,056 | +1.07(+0.49%) |
Dec 10, 2021 | 220.28 | 225.39 | 217.21 | 220.01 | 246,108 | +0.52(+0.24%) |
Dec 09, 2021 | 231.09 | 233.61 | 218.88 | 219.49 | 202,644 | -12.92(-5.56%) |
Dec 08, 2021 | 226.00 | 235.25 | 217.06 | 232.41 | 251,200 | +8.11(+3.62%) |
Dec 07, 2021 | 214.95 | 225.35 | 211.20 | 224.30 | 387,654 | +11.79(+5.55%) |
Dec 06, 2021 | 207.94 | 214.95 | 203.95 | 212.51 | 371,606 | +4.94(+2.38%) |
Dec 03, 2021 | 224.75 | 224.75 | 205.75 | 207.57 | 258,191 | -15.41(-6.91%) |
Dec 02, 2021 | 226.40 | 232.60 | 219.53 | 222.98 | 393,681 | -2.19(-0.97%) |
Dec 01, 2021 | 227.25 | 233.18 | 221.36 | 225.17 | 295,303 | +1.90(+0.85%) |
Nov 30, 2021 | 227.00 | 231.13 | 220.87 | 223.27 | 192,001 | -3.37(-1.49%) |
Nov 29, 2021 | 234.37 | 236.49 | 225.71 | 226.64 | 164,787 | -2.09(-0.91%) |
Nov 26, 2021 | 239.00 | 241.05 | 227.70 | 228.73 | 207,224 | -15.65(-6.40%) |
Nov 24, 2021 | 240.98 | 246.00 | 236.86 | 244.38 | 146,087 | +0.23(+0.09%) |
Nov 23, 2021 | 253.71 | 256.06 | 238.87 | 244.15 | 269,606 | -11.59(-4.53%) |
Nov 22, 2021 | 264.25 | 264.25 | 254.81 | 255.74 | 183,159 | -7.56(-2.87%) |
Nov 19, 2021 | 265.19 | 267.50 | 261.75 | 263.30 | 93,368 | -2.20(-0.83%) |
Nov 18, 2021 | 271.91 | 266.38 | 264.52 | 265.50 | 141,544 | -6.35(-2.34%) |
Nov 17, 2021 | 276.36 | 283.15 | 270.74 | 271.85 | 101,187 | -4.99(-1.80%) |
Nov 16, 2021 | 277.15 | 284.33 | 274.02 | 276.84 | 158,648 | -0.81(-0.29%) |
Nov 15, 2021 | 278.49 | 283.67 | 275.69 | 277.65 | 190,288 | -1.46(-0.52%) |
Nov 12, 2021 | 276.96 | 280.42 | 271.78 | 279.11 | 110,991 | +4.95(+1.81%) |
Nov 11, 2021 | 270.28 | 274.44 | 267.44 | 274.16 | 78,065 | +4.98(+1.85%) |
Nov 10, 2021 | 276.33 | 269.18 | 203,581 | -9.06(-3.26%) | ||
Nov 09, 2021 | 280.59 | 283.49 | 275.19 | 278.24 | 107,792 | -1.93(-0.69%) |
Nov 08, 2021 | 277.70 | 285.54 | 274.95 | 280.17 | 182,127 | +3.78(+1.37%) |
Nov 05, 2021 | 277.27 | 282.53 | 274.26 | 276.39 | 189,724 | -2.20(-0.79%) |
Nov 04, 2021 | 270.65 | 286.29 | 270.65 | 278.59 | 175,521 | +9.66(+3.59%) |
Nov 03, 2021 | 274.08 | 284.50 | 258.44 | 268.93 | 697,048 | -3.74(-1.37%) |
Nov 02, 2021 | 266.35 | 280.00 | 262.05 | 272.67 | 445,288 | +7.17(+2.70%) |
Nov 01, 2021 | 269.32 | 271.48 | 264.18 | 265.50 | 260,942 | -4.08(-1.51%) |
Oct 29, 2021 | 259.00 | 272.15 | 256.29 | 269.58 | 239,774 | +9.64(+3.71%) |
Oct 28, 2021 | 260.26 | 264.15 | 258.48 | 259.94 | 162,951 | +0.85(+0.33%) |
Oct 27, 2021 | 263.16 | 267.51 | 258.21 | 259.09 | 156,373 | -5.50(-2.08%) |
Oct 26, 2021 | 263.53 | 264.59 | 125,482 | +3.88(+1.49%) | ||
Oct 25, 2021 | 263.72 | 266.21 | 259.81 | 260.71 | 96,032 | -3.32(-1.26%) |
Oct 22, 2021 | 256.20 | 265.50 | 254.27 | 264.03 | 203,359 | +7.44(+2.90%) |
Oct 21, 2021 | 251.03 | 257.53 | 250.45 | 256.59 | 86,169 | +5.05(+2.01%) |
Oct 20, 2021 | 253.17 | 256.87 | 249.67 | 251.54 | 87,972 | +1.03(+0.41%) |
Oct 19, 2021 | 249.48 | 253.51 | 246.16 | 250.51 | 138,848 | +2.75(+1.11%) |
Oct 18, 2021 | 244.22 | 249.85 | 242.59 | 247.76 | 108,880 | +2.58(+1.05%) |
Oct 15, 2021 | 248.06 | 249.41 | 243.43 | 245.18 | 244,723 | +0.50(+0.20%) |
Oct 14, 2021 | 240.64 | 244.80 | 239.62 | 244.68 | 138,910 | +6.61(+2.78%) |
Oct 13, 2021 | 242.66 | 243.51 | 237.74 | 238.07 | 67,730 | -1.82(-0.76%) |
Oct 12, 2021 | 236.36 | 244.64 | 233.58 | 239.89 | 139,052 | +6.42(+2.75%) |
Oct 11, 2021 | 231.32 | 238.17 | 230.71 | 233.47 | 156,494 | +2.43(+1.05%) |
Oct 08, 2021 | 246.17 | 246.17 | 229.27 | 231.04 | 165,249 | -14.25(-5.81%) |
Oct 07, 2021 | 243.70 | 247.81 | 242.03 | 245.29 | 143,575 | +4.47(+1.86%) |
Oct 06, 2021 | 232.94 | 240.85 | 232.94 | 240.82 | 108,622 | +5.29(+2.25%) |
Oct 05, 2021 | 233.74 | 240.44 | 231.33 | 235.53 | 177,233 | +0.35(+0.15%) |
Oct 04, 2021 | 238.25 | 238.25 | 227.62 | 235.18 | 100,017 | -3.83(-1.60%) |