Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 284.95 | 289.21 | 284.27 | 287.44 | 426,959 | +1.23(+0.43%) |
Dec 30, 2021 | 288.56 | 289.93 | 285.99 | 286.21 | 230,182 | -2.74(-0.95%) |
Dec 29, 2021 | 289.02 | 290.53 | 287.94 | 288.95 | 201,710 | +0.31(+0.11%) |
Dec 28, 2021 | 285.44 | 288.64 | 285.44 | 288.64 | 282,909 | +2.86(+1.00%) |
Dec 27, 2021 | 283.91 | 285.87 | 282.91 | 285.78 | 325,537 | +4.00(+1.42%) |
Dec 23, 2021 | 277.76 | 283.54 | 277.76 | 281.78 | 487,549 | +3.56(+1.28%) |
Dec 22, 2021 | 274.64 | 278.56 | 274.07 | 278.22 | 426,254 | +3.27(+1.19%) |
Dec 21, 2021 | 272.85 | 275.08 | 268.75 | 274.95 | 673,457 | +4.03(+1.49%) |
Dec 20, 2021 | 267.70 | 272.39 | 265.50 | 270.93 | 890,247 | -0.66(-0.24%) |
Dec 17, 2021 | 284.10 | 284.10 | 270.70 | 271.58 | 2,329,446 | -13.35(-4.69%) |
Dec 16, 2021 | 287.58 | 290.31 | 283.18 | 284.94 | 694,885 | -1.25(-0.44%) |
Dec 15, 2021 | 283.00 | 286.27 | 280.74 | 286.18 | 686,070 | +3.23(+1.14%) |
Dec 14, 2021 | 288.58 | 289.72 | 277.73 | 282.95 | 644,685 | -8.67(-2.97%) |
Dec 13, 2021 | 289.79 | 294.62 | 289.79 | 291.62 | 786,112 | +1.89(+0.65%) |
Dec 10, 2021 | 288.01 | 291.21 | 286.66 | 289.73 | 492,392 | +3.23(+1.13%) |
Dec 09, 2021 | 289.08 | 290.24 | 285.68 | 286.50 | 564,442 | -3.04(-1.05%) |
Dec 08, 2021 | 286.15 | 289.66 | 285.95 | 289.54 | 618,662 | +3.01(+1.05%) |
Dec 07, 2021 | 280.53 | 286.87 | 278.89 | 286.53 | 1,116,764 | +9.53(+3.44%) |
Dec 06, 2021 | 279.48 | 279.69 | 275.45 | 276.99 | 627,677 | -0.34(-0.12%) |
Dec 03, 2021 | 286.97 | 286.97 | 273.89 | 277.34 | 956,374 | -8.34(-2.92%) |
Dec 02, 2021 | 272.40 | 286.16 | 271.98 | 285.68 | 934,814 | +13.19(+4.84%) |
Dec 01, 2021 | 276.84 | 282.58 | 272.48 | 272.49 | 816,790 | -1.07(-0.39%) |
Nov 30, 2021 | 277.76 | 280.05 | 273.24 | 273.56 | 1,174,361 | -5.31(-1.90%) |
Nov 29, 2021 | 275.14 | 280.92 | 272.71 | 278.87 | 599,107 | +6.20(+2.28%) |
Nov 26, 2021 | 274.04 | 276.41 | 272.19 | 272.66 | 365,785 | -5.62(-2.02%) |
Nov 24, 2021 | 275.87 | 278.68 | 275.87 | 278.28 | 340,217 | +0.50(+0.18%) |
Nov 23, 2021 | 275.27 | 278.44 | 272.94 | 277.78 | 619,817 | +2.13(+0.77%) |
Nov 22, 2021 | 281.36 | 282.01 | 275.46 | 275.65 | 1,076,214 | -7.54(-2.66%) |
Nov 19, 2021 | 284.65 | 284.65 | 280.34 | 283.19 | 679,798 | -0.32(-0.11%) |
Nov 18, 2021 | 285.29 | 284.11 | 283.28 | 283.51 | 738,589 | -1.40(-0.49%) |
Nov 17, 2021 | 285.79 | 285.79 | 280.31 | 284.91 | 669,471 | -0.66(-0.23%) |
Nov 16, 2021 | 276.62 | 286.29 | 276.46 | 285.57 | 601,535 | +8.75(+3.16%) |
Nov 15, 2021 | 274.65 | 277.08 | 272.11 | 276.82 | 945,369 | +2.24(+0.81%) |
Nov 12, 2021 | 272.36 | 275.10 | 270.46 | 274.59 | 472,257 | +4.37(+1.62%) |
Nov 11, 2021 | 273.00 | 274.11 | 268.50 | 270.22 | 974,472 | -1.63(-0.60%) |
Nov 10, 2021 | 280.81 | 271.84 | 916,616 | -10.83(-3.83%) | ||
Nov 09, 2021 | 281.52 | 285.96 | 280.46 | 282.68 | 500,694 | +1.41(+0.50%) |
Nov 08, 2021 | 281.12 | 281.97 | 277.88 | 281.27 | 376,906 | +2.29(+0.82%) |
Nov 05, 2021 | 280.28 | 280.96 | 275.32 | 278.97 | 608,598 | -0.02(-0.01%) |
Nov 04, 2021 | 273.60 | 279.06 | 272.80 | 278.99 | 416,536 | +6.68(+2.45%) |
Nov 03, 2021 | 269.42 | 272.40 | 265.42 | 272.31 | 622,395 | +3.20(+1.19%) |
Nov 02, 2021 | 272.98 | 273.13 | 268.90 | 269.12 | 1,292,158 | -2.98(-1.10%) |
Nov 01, 2021 | 273.28 | 272.55 | 269.81 | 272.10 | 428,927 | +0.12(+0.04%) |
Oct 29, 2021 | 269.83 | 273.81 | 269.21 | 271.98 | 601,489 | +1.85(+0.69%) |
Oct 28, 2021 | 262.07 | 270.14 | 262.07 | 270.13 | 508,792 | +8.04(+3.07%) |
Oct 27, 2021 | 265.17 | 265.65 | 260.78 | 262.09 | 541,638 | -3.56(-1.34%) |
Oct 26, 2021 | 270.98 | 265.65 | 677,224 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.01 | 271.07 | 262.01 | 269.38 | 898,689 | +6.37(+2.42%) |
Oct 22, 2021 | 250.49 | 265.59 | 250.48 | 263.01 | 1,089,607 | +12.56(+5.01%) |
Oct 21, 2021 | 240.19 | 257.79 | 235.40 | 250.45 | 2,282,948 | -13.99(-5.29%) |
Oct 20, 2021 | 268.60 | 270.81 | 262.81 | 264.44 | 732,608 | -3.37(-1.26%) |
Oct 19, 2021 | 263.96 | 268.45 | 262.63 | 267.81 | 613,517 | +4.18(+1.58%) |
Oct 18, 2021 | 258.00 | 263.87 | 257.30 | 263.64 | 532,808 | +4.87(+1.88%) |
Oct 15, 2021 | 257.47 | 259.07 | 257.24 | 258.77 | 345,683 | +2.84(+1.11%) |
Oct 14, 2021 | 252.62 | 256.43 | 252.17 | 255.92 | 401,853 | +5.99(+2.40%) |
Oct 13, 2021 | 251.39 | 251.39 | 246.73 | 249.93 | 483,830 | -0.68(-0.27%) |
Oct 12, 2021 | 254.42 | 254.51 | 249.80 | 250.61 | 476,512 | -1.94(-0.77%) |
Oct 11, 2021 | 252.53 | 256.31 | 252.19 | 252.55 | 331,389 | -1.05(-0.41%) |
Oct 08, 2021 | 254.63 | 255.40 | 252.46 | 253.60 | 290,989 | -0.67(-0.26%) |
Oct 07, 2021 | 254.06 | 257.42 | 253.68 | 254.27 | 549,884 | +2.29(+0.91%) |
Oct 06, 2021 | 250.92 | 252.07 | 247.54 | 251.97 | 479,455 | -1.45(-0.57%) |
Oct 05, 2021 | 249.63 | 254.01 | 248.85 | 253.42 | 484,331 | +5.00(+2.01%) |
Oct 04, 2021 | 250.49 | 252.65 | 244.14 | 248.42 | 455,979 | -2.85(-1.14%) |