Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 285.13 | 288.64 | 285.13 | 287.29 | 621,285 | +1.77(+0.62%) |
Dec 30, 2021 | 287.51 | 287.96 | 283.75 | 285.52 | 461,166 | -1.42(-0.49%) |
Dec 29, 2021 | 287.49 | 287.66 | 285.66 | 286.94 | 531,816 | +1.32(+0.46%) |
Dec 28, 2021 | 284.83 | 285.95 | 283.57 | 285.62 | 377,358 | +1.66(+0.59%) |
Dec 27, 2021 | 283.20 | 284.08 | 280.72 | 283.95 | 440,237 | +2.57(+0.91%) |
Dec 23, 2021 | 279.43 | 282.40 | 279.43 | 281.38 | 366,911 | +2.18(+0.78%) |
Dec 22, 2021 | 277.22 | 279.29 | 276.42 | 279.20 | 458,028 | +1.32(+0.48%) |
Dec 21, 2021 | 279.14 | 280.66 | 276.09 | 277.88 | 677,533 | +0.69(+0.25%) |
Dec 20, 2021 | 276.97 | 277.37 | 273.30 | 277.18 | 829,540 | -3.12(-1.11%) |
Dec 17, 2021 | 284.47 | 284.47 | 280.00 | 280.30 | 1,920,438 | -4.53(-1.59%) |
Dec 16, 2021 | 286.57 | 288.45 | 283.91 | 284.83 | 678,114 | -1.81(-0.63%) |
Dec 15, 2021 | 281.00 | 288.85 | 280.10 | 286.64 | 1,554,973 | +6.46(+2.31%) |
Dec 14, 2021 | 279.92 | 281.36 | 278.04 | 280.18 | 860,516 | +0.60(+0.21%) |
Dec 13, 2021 | 277.02 | 281.39 | 276.31 | 279.58 | 1,073,397 | +2.08(+0.75%) |
Dec 10, 2021 | 278.02 | 278.02 | 275.14 | 277.50 | 740,551 | +2.04(+0.74%) |
Dec 09, 2021 | 272.79 | 276.24 | 272.79 | 275.46 | 1,319,279 | -2.34(-0.84%) |
Dec 08, 2021 | 279.05 | 279.26 | 274.65 | 277.80 | 1,169,616 | -0.24(-0.09%) |
Dec 07, 2021 | 276.27 | 279.76 | 275.74 | 278.04 | 914,311 | +2.86(+1.04%) |
Dec 06, 2021 | 274.44 | 276.82 | 273.26 | 275.19 | 1,024,451 | +4.01(+1.48%) |
Dec 03, 2021 | 270.48 | 273.13 | 268.55 | 271.18 | 1,276,192 | +1.12(+0.41%) |
Dec 02, 2021 | 268.56 | 272.32 | 268.56 | 270.06 | 1,437,755 | +2.34(+0.87%) |
Dec 01, 2021 | 274.45 | 276.50 | 267.58 | 267.72 | 1,260,114 | -2.35(-0.87%) |
Nov 30, 2021 | 272.03 | 273.43 | 268.83 | 270.07 | 2,550,237 | -3.67(-1.34%) |
Nov 29, 2021 | 277.19 | 277.86 | 273.60 | 273.74 | 908,412 | -2.15(-0.78%) |
Nov 26, 2021 | 275.83 | 276.62 | 273.12 | 275.89 | 659,441 | -3.95(-1.41%) |
Nov 24, 2021 | 280.30 | 282.03 | 279.44 | 279.84 | 642,116 | -1.09(-0.39%) |
Nov 23, 2021 | 280.50 | 284.14 | 279.89 | 280.93 | 1,141,531 | +1.39(+0.50%) |
Nov 22, 2021 | 281.36 | 282.00 | 279.14 | 279.54 | 1,170,212 | -0.21(-0.07%) |
Nov 19, 2021 | 278.33 | 281.44 | 276.68 | 279.75 | 1,161,349 | +1.41(+0.51%) |
Nov 18, 2021 | 282.55 | 279.35 | 278.10 | 278.33 | 900,714 | -3.05(-1.09%) |
Nov 17, 2021 | 283.28 | 283.82 | 279.40 | 281.39 | 1,494,532 | -1.89(-0.67%) |
Nov 16, 2021 | 286.31 | 286.36 | 283.12 | 283.28 | 1,713,721 | -2.16(-0.76%) |
Nov 15, 2021 | 289.85 | 289.98 | 284.78 | 285.44 | 1,607,095 | -5.82(-2.00%) |
Nov 12, 2021 | 292.08 | 292.08 | 290.53 | 291.26 | 1,313,575 | -0.49(-0.17%) |
Nov 11, 2021 | 295.58 | 297.27 | 291.63 | 291.75 | 1,380,669 | -3.52(-1.19%) |
Nov 10, 2021 | 294.35 | 295.28 | 1,052,304 | +0.40(+0.14%) | ||
Nov 09, 2021 | 293.90 | 295.98 | 292.65 | 294.87 | 1,249,478 | +1.17(+0.40%) |
Nov 08, 2021 | 291.06 | 294.86 | 288.92 | 293.71 | 1,739,343 | +3.09(+1.06%) |
Nov 05, 2021 | 284.45 | 291.01 | 283.82 | 290.62 | 1,752,666 | +7.61(+2.69%) |
Nov 04, 2021 | 276.50 | 283.34 | 274.37 | 283.00 | 1,193,107 | -0.86(-0.30%) |
Nov 03, 2021 | 280.57 | 284.88 | 280.14 | 283.87 | 1,352,067 | +3.81(+1.36%) |
Nov 02, 2021 | 280.45 | 281.58 | 278.99 | 280.06 | 992,424 | +0.08(+0.03%) |
Nov 01, 2021 | 281.50 | 281.45 | 279.80 | 279.98 | 695,003 | -1.71(-0.61%) |
Oct 29, 2021 | 281.89 | 283.09 | 280.04 | 281.69 | 984,280 | -1.53(-0.54%) |
Oct 28, 2021 | 277.43 | 283.23 | 277.43 | 283.22 | 1,337,735 | +6.19(+2.24%) |
Oct 27, 2021 | 276.52 | 278.11 | 275.59 | 277.03 | 796,629 | +0.44(+0.16%) |
Oct 26, 2021 | 276.70 | 276.59 | 489,959 | +0.43(+0.16%) | ||
Oct 25, 2021 | 275.08 | 277.67 | 273.75 | 276.16 | 674,056 | +2.53(+0.92%) |
Oct 22, 2021 | 276.51 | 278.32 | 273.27 | 273.63 | 956,311 | -2.50(-0.91%) |
Oct 21, 2021 | 275.70 | 276.23 | 274.10 | 276.13 | 659,949 | +0.18(+0.06%) |
Oct 20, 2021 | 277.22 | 277.94 | 274.42 | 275.95 | 799,389 | -0.74(-0.27%) |
Oct 19, 2021 | 275.29 | 277.60 | 274.10 | 276.69 | 954,517 | +1.83(+0.67%) |
Oct 18, 2021 | 274.31 | 276.23 | 272.80 | 274.86 | 1,040,031 | -0.15(-0.05%) |
Oct 15, 2021 | 271.94 | 277.01 | 270.69 | 275.01 | 1,742,586 | +4.44(+1.64%) |
Oct 14, 2021 | 264.54 | 271.23 | 264.54 | 270.56 | 1,676,477 | +8.97(+3.43%) |
Oct 13, 2021 | 258.44 | 262.69 | 258.26 | 261.59 | 1,367,738 | +5.66(+2.21%) |
Oct 12, 2021 | 252.49 | 257.03 | 252.40 | 255.94 | 1,348,013 | +3.45(+1.37%) |
Oct 11, 2021 | 251.53 | 255.72 | 250.51 | 252.49 | 1,139,077 | +3.10(+1.24%) |
Oct 08, 2021 | 248.97 | 250.27 | 247.85 | 249.39 | 1,237,056 | +1.96(+0.79%) |
Oct 07, 2021 | 246.51 | 250.42 | 246.20 | 247.43 | 1,447,018 | +2.44(+1.00%) |
Oct 06, 2021 | 239.59 | 245.24 | 236.74 | 244.99 | 1,394,501 | +3.50(+1.45%) |
Oct 05, 2021 | 240.63 | 242.92 | 239.10 | 241.49 | 1,033,371 | +0.97(+0.40%) |
Oct 04, 2021 | 241.41 | 243.10 | 238.16 | 240.52 | 1,071,821 | -1.35(-0.56%) |