Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 300.85 | 301.92 | 299.77 | 299.86 | 1,814,175 | -1.52(-0.50%) |
Dec 30, 2021 | 302.29 | 303.87 | 301.13 | 301.38 | 1,986,409 | -1.17(-0.39%) |
Dec 29, 2021 | 302.40 | 303.37 | 300.81 | 302.55 | 1,346,124 | +0.16(+0.05%) |
Dec 28, 2021 | 304.11 | 304.52 | 301.79 | 302.39 | 1,833,516 | -1.32(-0.44%) |
Dec 27, 2021 | 300.06 | 303.72 | 300.03 | 303.71 | 2,327,817 | +4.48(+1.50%) |
Dec 23, 2021 | 297.46 | 300.12 | 297.04 | 299.23 | 1,370,821 | +2.37(+0.80%) |
Dec 22, 2021 | 293.33 | 297.04 | 292.91 | 296.86 | 2,578,946 | +3.68(+1.25%) |
Dec 21, 2021 | 288.98 | 293.36 | 286.80 | 293.19 | 2,104,713 | +6.63(+2.31%) |
Dec 20, 2021 | 286.50 | 287.42 | 284.45 | 286.55 | 3,897,801 | -3.55(-1.22%) |
Dec 17, 2021 | 288.95 | 292.86 | 287.43 | 290.10 | 2,042,765 | -1.34(-0.46%) |
Dec 16, 2021 | 298.83 | 299.28 | 290.06 | 291.45 | 2,530,554 | -6.63(-2.23%) |
Dec 15, 2021 | 291.78 | 298.25 | 289.01 | 298.08 | 2,228,443 | +6.17(+2.11%) |
Dec 14, 2021 | 292.24 | 293.78 | 288.80 | 291.91 | 2,557,580 | -3.58(-1.21%) |
Dec 13, 2021 | 298.92 | 299.59 | 295.23 | 295.49 | 1,809,098 | -3.65(-1.22%) |
Dec 10, 2021 | 298.11 | 299.53 | 296.13 | 299.14 | 2,476,843 | +2.91(+0.98%) |
Dec 09, 2021 | 299.25 | 300.40 | 296.00 | 296.23 | 1,978,377 | -3.59(-1.20%) |
Dec 08, 2021 | 298.48 | 300.10 | 296.83 | 299.82 | 1,858,256 | +1.92(+0.64%) |
Dec 07, 2021 | 294.51 | 298.42 | 294.25 | 297.90 | 2,040,949 | +8.52(+2.94%) |
Dec 06, 2021 | 287.35 | 290.51 | 284.48 | 289.38 | 1,999,378 | +2.64(+0.92%) |
Dec 03, 2021 | 292.44 | 293.34 | 283.53 | 286.74 | 1,736,883 | -4.87(-1.67%) |
Dec 02, 2021 | 287.60 | 292.75 | 287.14 | 291.61 | 2,503,813 | +3.19(+1.10%) |
Dec 01, 2021 | 297.10 | 298.41 | 288.19 | 288.43 | 2,032,310 | -5.44(-1.85%) |
Nov 30, 2021 | 297.32 | 299.23 | 292.76 | 293.87 | 1,638,813 | -4.58(-1.53%) |
Nov 29, 2021 | 296.55 | 299.43 | 295.81 | 298.44 | 1,173,116 | +5.53(+1.89%) |
Nov 26, 2021 | 296.06 | 297.85 | 292.22 | 292.92 | 1,286,700 | -6.60(-2.20%) |
Nov 24, 2021 | 296.11 | 299.53 | 294.48 | 299.51 | 1,192,451 | +1.88(+0.63%) |
Nov 23, 2021 | 298.56 | 299.60 | 294.39 | 297.63 | 1,972,625 | -1.45(-0.48%) |
Nov 22, 2021 | 304.04 | 305.70 | 298.94 | 299.08 | 2,132,729 | -3.78(-1.25%) |
Nov 19, 2021 | 302.87 | 304.25 | 302.19 | 302.86 | 2,471,776 | +1.07(+0.35%) |
Nov 18, 2021 | 301.03 | 302.20 | 299.14 | 301.80 | 1,885,520 | +2.33(+0.78%) |
Nov 17, 2021 | 300.03 | 300.83 | 299.04 | 299.46 | 1,412,756 | -0.63(-0.21%) |
Nov 16, 2021 | 296.99 | 300.48 | 296.93 | 300.09 | 1,114,556 | +2.88(+0.97%) |
Nov 15, 2021 | 298.33 | 298.69 | 295.94 | 297.21 | 2,447,821 | -0.23(-0.08%) |
Nov 12, 2021 | 295.02 | 297.70 | 294.07 | 297.44 | 1,241,092 | +3.54(+1.20%) |
Nov 11, 2021 | 295.45 | 295.55 | 293.81 | 293.90 | 1,033,756 | +0.44(+0.15%) |
Nov 10, 2021 | 296.00 | 293.46 | 3,586,324 | -4.34(-1.46%) | ||
Nov 09, 2021 | 300.01 | 300.19 | 296.83 | 297.80 | 2,194,024 | -1.46(-0.49%) |
Nov 08, 2021 | 299.40 | 300.12 | 298.87 | 299.26 | 1,411,344 | +0.25(+0.08%) |
Nov 05, 2021 | 299.96 | 300.61 | 297.97 | 299.01 | 1,154,187 | +0.32(+0.11%) |
Nov 04, 2021 | 296.18 | 298.99 | 295.79 | 298.69 | 2,697,422 | +3.26(+1.10%) |
Nov 03, 2021 | 293.36 | 295.64 | 292.13 | 295.43 | 1,090,673 | +2.33(+0.80%) |
Nov 02, 2021 | 292.01 | 293.45 | 291.68 | 293.09 | 1,526,137 | +1.09(+0.37%) |
Nov 01, 2021 | 292.54 | 291.58 | 290.55 | 292.01 | 1,712,136 | -0.02(-0.01%) |
Oct 29, 2021 | 287.99 | 292.04 | 287.87 | 292.03 | 1,349,782 | +1.52(+0.52%) |
Oct 28, 2021 | 288.72 | 290.57 | 288.22 | 290.51 | 970,526 | +3.22(+1.12%) |
Oct 27, 2021 | 287.75 | 289.77 | 287.24 | 287.28 | 1,029,783 | +0.10(+0.03%) |
Oct 26, 2021 | 288.47 | 287.19 | 1,368,022 | +0.42(+0.15%) | ||
Oct 25, 2021 | 285.35 | 287.40 | 283.95 | 286.76 | 2,676,015 | +2.32(+0.82%) |
Oct 22, 2021 | 285.24 | 286.07 | 283.14 | 284.44 | 1,898,731 | -1.43(-0.50%) |
Oct 21, 2021 | 283.17 | 286.08 | 282.97 | 285.87 | 674,280 | +2.12(+0.75%) |
Oct 20, 2021 | 284.54 | 284.85 | 282.75 | 283.75 | 913,040 | -0.37(-0.13%) |
Oct 19, 2021 | 283.19 | 284.35 | 282.70 | 284.13 | 1,002,088 | +2.04(+0.72%) |
Oct 18, 2021 | 278.38 | 282.24 | 278.22 | 282.09 | 2,224,836 | +2.60(+0.93%) |
Oct 15, 2021 | 278.66 | 279.54 | 277.88 | 279.49 | 1,332,079 | +2.23(+0.81%) |
Oct 14, 2021 | 275.14 | 277.52 | 274.82 | 277.26 | 1,079,438 | +4.67(+1.72%) |
Oct 13, 2021 | 271.88 | 273.05 | 270.51 | 272.58 | 1,327,733 | +1.95(+0.72%) |
Oct 12, 2021 | 271.85 | 272.20 | 270.10 | 270.63 | 1,022,687 | -0.07(-0.03%) |
Oct 11, 2021 | 271.56 | 274.11 | 270.67 | 270.70 | 1,220,054 | -1.69(-0.62%) |
Oct 08, 2021 | 274.35 | 274.37 | 272.09 | 272.39 | 1,154,594 | -1.19(-0.43%) |
Oct 07, 2021 | 273.15 | 275.39 | 272.95 | 273.57 | 1,363,417 | +2.86(+1.06%) |
Oct 06, 2021 | 266.56 | 270.87 | 265.84 | 270.71 | 2,612,198 | +1.75(+0.65%) |
Oct 05, 2021 | 266.55 | 270.61 | 266.23 | 268.96 | 1,435,259 | +3.40(+1.28%) |
Oct 04, 2021 | 270.20 | 270.20 | 263.76 | 265.56 | 1,972,571 | -5.86(-2.16%) |