Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 254.92 | 255.98 | 254.16 | 254.98 | 1,597,134 | +0.82(+0.32%) |
Dec 30, 2021 | 255.87 | 256.11 | 253.68 | 254.16 | 1,802,247 | -1.22(-0.48%) |
Dec 29, 2021 | 255.34 | 256.55 | 254.87 | 255.38 | 1,386,222 | +0.58(+0.23%) |
Dec 28, 2021 | 254.52 | 256.08 | 254.20 | 254.80 | 1,370,911 | -0.34(-0.13%) |
Dec 27, 2021 | 253.46 | 255.15 | 253.01 | 255.14 | 1,561,724 | +2.18(+0.86%) |
Dec 23, 2021 | 252.94 | 254.32 | 252.49 | 252.97 | 1,587,424 | +0.96(+0.38%) |
Dec 22, 2021 | 251.42 | 252.48 | 251.20 | 252.01 | 1,887,293 | +0.52(+0.21%) |
Dec 21, 2021 | 251.39 | 253.47 | 250.56 | 251.48 | 2,996,765 | +2.53(+1.02%) |
Dec 20, 2021 | 246.96 | 249.17 | 245.81 | 248.95 | 2,968,879 | +0.03(+0.01%) |
Dec 17, 2021 | 251.11 | 251.92 | 248.14 | 248.92 | 6,273,470 | -3.66(-1.45%) |
Dec 16, 2021 | 252.59 | 253.86 | 251.20 | 252.59 | 2,467,440 | +0.98(+0.39%) |
Dec 15, 2021 | 249.36 | 252.70 | 248.65 | 251.61 | 2,776,947 | +1.90(+0.76%) |
Dec 14, 2021 | 250.16 | 250.72 | 248.97 | 249.70 | 3,886,857 | -0.54(-0.22%) |
Dec 13, 2021 | 251.32 | 252.88 | 249.59 | 250.25 | 3,026,158 | -1.79(-0.71%) |
Dec 10, 2021 | 251.00 | 252.32 | 249.62 | 252.03 | 2,659,664 | +2.50(+1.00%) |
Dec 09, 2021 | 246.83 | 250.25 | 245.75 | 249.53 | 3,105,839 | +2.62(+1.06%) |
Dec 08, 2021 | 247.31 | 249.98 | 246.44 | 246.91 | 3,629,139 | -0.31(-0.13%) |
Dec 07, 2021 | 244.41 | 247.67 | 243.93 | 247.22 | 2,729,498 | +3.92(+1.61%) |
Dec 06, 2021 | 240.08 | 244.39 | 240.05 | 243.30 | 3,802,928 | +6.14(+2.59%) |
Dec 03, 2021 | 238.10 | 238.44 | 235.48 | 237.16 | 3,395,640 | +0.50(+0.21%) |
Dec 02, 2021 | 233.67 | 238.12 | 233.04 | 236.65 | 3,465,363 | +4.40(+1.89%) |
Dec 01, 2021 | 233.76 | 238.65 | 232.19 | 232.26 | 3,443,378 | -0.40(-0.17%) |
Nov 30, 2021 | 235.30 | 235.80 | 232.04 | 232.66 | 4,032,123 | -4.11(-1.74%) |
Nov 29, 2021 | 238.23 | 238.68 | 236.32 | 236.77 | 2,204,651 | +0.28(+0.12%) |
Nov 26, 2021 | 238.86 | 239.47 | 234.85 | 236.49 | 2,720,332 | -6.72(-2.76%) |
Nov 24, 2021 | 240.74 | 243.85 | 240.31 | 243.21 | 2,794,819 | +1.38(+0.57%) |
Nov 23, 2021 | 241.03 | 241.96 | 239.37 | 241.83 | 2,928,350 | +2.05(+0.86%) |
Nov 22, 2021 | 239.01 | 241.64 | 238.57 | 239.78 | 2,578,096 | +1.45(+0.61%) |
Nov 19, 2021 | 239.60 | 239.62 | 236.70 | 238.33 | 2,900,200 | -1.45(-0.60%) |
Nov 18, 2021 | 239.47 | 239.78 | 237.50 | 239.78 | 1,851,244 | +0.75(+0.31%) |
Nov 17, 2021 | 238.76 | 239.64 | 236.98 | 239.03 | 1,492,675 | +0.22(+0.09%) |
Nov 16, 2021 | 239.79 | 240.45 | 238.74 | 238.81 | 2,297,162 | -0.45(-0.19%) |
Nov 15, 2021 | 237.12 | 240.04 | 237.12 | 239.26 | 1,806,855 | +2.15(+0.91%) |
Nov 12, 2021 | 236.63 | 237.44 | 235.43 | 237.12 | 1,718,233 | +0.48(+0.20%) |
Nov 11, 2021 | 239.63 | 239.63 | 235.78 | 236.63 | 1,734,227 | -2.81(-1.17%) |
Nov 10, 2021 | 237.25 | 239.44 | 1,896,881 | +0.21(+0.09%) | ||
Nov 09, 2021 | 239.24 | 239.97 | 236.91 | 239.24 | 2,388,084 | -0.18(-0.07%) |
Nov 08, 2021 | 241.00 | 241.83 | 238.31 | 239.42 | 2,612,059 | -1.52(-0.63%) |
Nov 05, 2021 | 240.92 | 243.61 | 240.85 | 240.94 | 3,408,567 | +1.18(+0.49%) |
Nov 04, 2021 | 237.54 | 240.44 | 236.67 | 239.76 | 2,866,182 | +2.90(+1.22%) |
Nov 03, 2021 | 234.58 | 237.55 | 234.51 | 236.86 | 2,536,170 | +1.10(+0.47%) |
Nov 02, 2021 | 238.15 | 238.58 | 234.75 | 235.76 | 2,774,303 | -1.27(-0.53%) |
Nov 01, 2021 | 232.51 | 238.08 | 235.31 | 237.03 | 4,716,635 | +4.76(+2.05%) |
Oct 29, 2021 | 229.86 | 232.78 | 229.36 | 232.27 | 4,576,917 | +0.05(+0.02%) |
Oct 28, 2021 | 230.24 | 232.78 | 229.42 | 232.23 | 3,647,479 | +2.62(+1.14%) |
Oct 27, 2021 | 228.02 | 231.40 | 225.94 | 229.61 | 5,633,988 | +5.97(+2.67%) |
Oct 26, 2021 | 224.63 | 223.37 | 223.64 | 3,241,312 | -0.87(-0.39%) | |
Oct 25, 2021 | 226.30 | 226.31 | 223.71 | 224.51 | 3,360,136 | -1.04(-0.46%) |
Oct 22, 2021 | 227.70 | 229.14 | 225.13 | 225.55 | 3,471,345 | -2.80(-1.23%) |
Oct 21, 2021 | 227.19 | 228.83 | 226.37 | 228.35 | 2,856,808 | +1.59(+0.70%) |
Oct 20, 2021 | 227.40 | 229.53 | 226.35 | 226.76 | 3,213,031 | -2.89(-1.26%) |
Oct 19, 2021 | 230.07 | 230.74 | 228.47 | 229.65 | 2,189,890 | +0.48(+0.21%) |
Oct 18, 2021 | 229.31 | 230.29 | 228.09 | 229.16 | 2,625,616 | +0.01(+0.00%) |
Oct 15, 2021 | 231.98 | 233.06 | 228.91 | 229.15 | 2,711,356 | -2.18(-0.94%) |
Oct 14, 2021 | 229.75 | 232.15 | 228.95 | 231.33 | 2,656,037 | +1.80(+0.78%) |
Oct 13, 2021 | 230.12 | 230.69 | 226.93 | 229.53 | 3,398,112 | -1.77(-0.76%) |
Oct 12, 2021 | 234.34 | 235.16 | 230.97 | 231.30 | 2,481,068 | -1.95(-0.84%) |
Oct 11, 2021 | 234.69 | 235.67 | 233.13 | 233.25 | 1,589,917 | -1.06(-0.45%) |
Oct 08, 2021 | 235.77 | 236.13 | 233.75 | 234.31 | 1,784,105 | -0.59(-0.25%) |
Oct 07, 2021 | 234.59 | 236.44 | 234.29 | 234.90 | 2,562,351 | +1.15(+0.49%) |
Oct 06, 2021 | 231.34 | 233.78 | 229.88 | 233.74 | 2,227,538 | +1.78(+0.77%) |
Oct 05, 2021 | 230.78 | 233.53 | 229.87 | 231.96 | 2,603,903 | +2.02(+0.88%) |
Oct 04, 2021 | 228.97 | 231.57 | 228.78 | 229.94 | 2,364,337 | +0.14(+0.06%) |