Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 228.82 | 231.86 | 228.29 | 228.58 | 389,716 | -0.57(-0.25%) |
Dec 30, 2021 | 225.87 | 231.95 | 225.87 | 229.15 | 623,688 | +1.78(+0.78%) |
Dec 29, 2021 | 226.36 | 227.74 | 222.03 | 227.37 | 620,537 | -0.26(-0.12%) |
Dec 28, 2021 | 230.87 | 231.46 | 225.89 | 227.63 | 720,648 | -0.29(-0.13%) |
Dec 27, 2021 | 224.44 | 228.16 | 222.45 | 227.93 | 606,913 | +5.08(+2.28%) |
Dec 23, 2021 | 220.68 | 224.39 | 218.22 | 222.84 | 828,593 | +2.61(+1.19%) |
Dec 22, 2021 | 219.03 | 223.85 | 218.46 | 220.23 | 861,904 | +1.06(+0.48%) |
Dec 21, 2021 | 217.48 | 220.01 | 214.89 | 219.18 | 824,090 | +5.89(+2.76%) |
Dec 20, 2021 | 215.22 | 218.22 | 210.89 | 213.29 | 1,741,853 | -11.48(-5.11%) |
Dec 17, 2021 | 222.03 | 227.36 | 217.33 | 224.77 | 2,404,935 | -1.03(-0.45%) |
Dec 16, 2021 | 237.30 | 237.61 | 223.33 | 225.79 | 1,502,974 | -8.29(-3.54%) |
Dec 15, 2021 | 223.87 | 234.76 | 221.54 | 234.09 | 1,899,114 | -3.94(-1.66%) |
Dec 14, 2021 | 240.09 | 241.76 | 234.01 | 238.03 | 1,237,086 | -4.85(-2.00%) |
Dec 13, 2021 | 256.74 | 256.82 | 242.05 | 242.88 | 1,125,216 | -13.74(-5.35%) |
Dec 10, 2021 | 254.31 | 257.29 | 251.10 | 256.62 | 683,823 | +5.27(+2.10%) |
Dec 09, 2021 | 255.22 | 260.15 | 251.18 | 251.34 | 698,788 | -7.00(-2.71%) |
Dec 08, 2021 | 254.79 | 259.54 | 252.54 | 258.35 | 852,932 | +4.99(+1.97%) |
Dec 07, 2021 | 247.24 | 256.93 | 247.24 | 253.36 | 909,866 | +10.73(+4.42%) |
Dec 06, 2021 | 245.96 | 246.68 | 233.42 | 242.63 | 1,061,195 | -2.86(-1.17%) |
Dec 03, 2021 | 256.02 | 261.44 | 241.24 | 245.49 | 1,663,018 | -9.68(-3.80%) |
Dec 02, 2021 | 254.79 | 258.60 | 249.28 | 255.17 | 1,232,862 | +1.50(+0.59%) |
Dec 01, 2021 | 263.59 | 269.44 | 253.62 | 253.67 | 1,277,929 | -6.48(-2.49%) |
Nov 30, 2021 | 268.46 | 270.99 | 258.01 | 260.15 | 1,411,098 | -9.18(-3.41%) |
Nov 29, 2021 | 264.84 | 270.87 | 261.82 | 269.33 | 1,029,282 | +8.82(+3.39%) |
Nov 26, 2021 | 258.70 | 263.26 | 256.59 | 260.50 | 905,894 | -7.45(-2.78%) |
Nov 24, 2021 | 265.80 | 268.46 | 260.76 | 267.95 | 998,097 | -0.66(-0.25%) |
Nov 23, 2021 | 275.29 | 279.67 | 264.59 | 268.62 | 1,361,936 | -8.43(-3.04%) |
Nov 22, 2021 | 280.43 | 284.55 | 274.41 | 277.05 | 2,403,311 | +2.31(+0.84%) |
Nov 19, 2021 | 267.53 | 275.83 | 266.39 | 274.74 | 1,054,113 | +6.61(+2.46%) |
Nov 18, 2021 | 270.41 | 268.24 | 267.25 | 268.13 | 843,432 | +1.24(+0.46%) |
Nov 17, 2021 | 266.70 | 269.34 | 263.82 | 266.89 | 617,400 | +0.90(+0.34%) |
Nov 16, 2021 | 263.15 | 266.98 | 260.68 | 265.99 | 687,962 | +1.15(+0.43%) |
Nov 15, 2021 | 269.27 | 269.95 | 259.01 | 264.84 | 969,172 | -4.99(-1.85%) |
Nov 12, 2021 | 266.01 | 270.04 | 263.68 | 269.82 | 786,450 | +3.99(+1.50%) |
Nov 11, 2021 | 260.23 | 266.88 | 257.68 | 265.83 | 804,805 | +6.40(+2.47%) |
Nov 10, 2021 | 263.47 | 259.43 | 1,363,260 | -8.61(-3.21%) | ||
Nov 09, 2021 | 273.34 | 276.14 | 264.62 | 268.04 | 1,076,199 | -3.86(-1.42%) |
Nov 08, 2021 | 269.24 | 273.29 | 266.13 | 271.89 | 1,264,699 | +5.87(+2.21%) |
Nov 05, 2021 | 267.28 | 268.45 | 261.12 | 266.03 | 1,014,996 | -0.15(-0.05%) |
Nov 04, 2021 | 267.26 | 269.44 | 257.77 | 266.17 | 1,884,723 | +10.45(+4.09%) |
Nov 03, 2021 | 252.34 | 257.23 | 249.41 | 255.72 | 1,200,029 | +1.88(+0.74%) |
Nov 02, 2021 | 249.91 | 254.78 | 245.57 | 253.84 | 1,670,921 | +4.05(+1.62%) |
Nov 01, 2021 | 249.91 | 253.01 | 244.55 | 249.78 | 1,677,795 | +5.27(+2.16%) |
Oct 29, 2021 | 234.05 | 245.81 | 230.47 | 244.51 | 4,365,072 | +4.16(+1.73%) |
Oct 28, 2021 | 227.71 | 240.35 | 227.46 | 240.35 | 1,608,321 | +14.12(+6.24%) |
Oct 27, 2021 | 231.07 | 232.96 | 225.15 | 226.24 | 1,168,090 | -4.31(-1.87%) |
Oct 26, 2021 | 233.74 | 230.54 | 1,148,674 | -3.20(-1.37%) | ||
Oct 25, 2021 | 229.31 | 237.22 | 226.62 | 233.74 | 1,638,694 | +7.74(+3.43%) |
Oct 22, 2021 | 229.88 | 232.04 | 225.44 | 226.00 | 780,600 | -2.59(-1.13%) |
Oct 21, 2021 | 228.36 | 230.19 | 224.92 | 228.59 | 672,543 | -0.99(-0.43%) |
Oct 20, 2021 | 232.72 | 233.31 | 227.10 | 229.58 | 933,911 | -0.76(-0.33%) |
Oct 19, 2021 | 237.97 | 238.55 | 227.53 | 230.34 | 1,095,963 | -0.94(-0.41%) |
Oct 18, 2021 | 222.42 | 232.21 | 222.13 | 231.28 | 1,252,260 | +7.95(+3.56%) |
Oct 15, 2021 | 228.03 | 228.96 | 223.18 | 223.33 | 930,382 | -2.50(-1.11%) |
Oct 14, 2021 | 219.70 | 226.85 | 219.69 | 225.83 | 1,155,379 | +7.49(+3.43%) |
Oct 13, 2021 | 213.30 | 220.84 | 212.72 | 218.34 | 1,041,145 | +6.63(+3.13%) |
Oct 12, 2021 | 212.78 | 213.74 | 209.76 | 211.71 | 724,743 | +2.65(+1.27%) |
Oct 11, 2021 | 209.98 | 213.97 | 208.81 | 209.07 | 761,332 | -0.88(-0.42%) |
Oct 08, 2021 | 216.70 | 217.46 | 208.48 | 209.94 | 1,291,613 | -7.07(-3.26%) |
Oct 07, 2021 | 220.62 | 221.54 | 216.62 | 217.01 | 656,615 | -0.07(-0.03%) |
Oct 06, 2021 | 214.77 | 217.47 | 209.46 | 217.08 | 1,030,325 | -0.02(-0.01%) |
Oct 05, 2021 | 211.86 | 218.50 | 210.03 | 217.10 | 1,075,195 | +7.01(+3.34%) |
Oct 04, 2021 | 213.79 | 214.82 | 207.55 | 210.09 | 1,040,559 | -3.59(-1.68%) |