Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 239.76 | 243.71 | 239.50 | 239.92 | 1,532,687 | -0.08(-0.03%) |
Dec 30, 2021 | 245.19 | 247.00 | 237.05 | 240.00 | 4,421,558 | -18.31(-7.09%) |
Dec 29, 2021 | 235.00 | 265.54 | 234.13 | 258.31 | 6,844,383 | +22.32(+9.46%) |
Dec 28, 2021 | 233.34 | 236.96 | 233.02 | 235.99 | 775,015 | +1.80(+0.77%) |
Dec 27, 2021 | 235.23 | 236.70 | 232.36 | 234.19 | 1,745,058 | -1.22(-0.52%) |
Dec 23, 2021 | 232.95 | 236.21 | 232.04 | 235.41 | 1,003,270 | +0.93(+0.40%) |
Dec 22, 2021 | 236.26 | 236.48 | 231.29 | 234.48 | 783,283 | -0.17(-0.07%) |
Dec 21, 2021 | 235.05 | 237.60 | 230.05 | 234.65 | 1,030,199 | -1.07(-0.45%) |
Dec 20, 2021 | 239.75 | 240.00 | 234.25 | 235.72 | 1,127,342 | -1.71(-0.72%) |
Dec 17, 2021 | 233.00 | 239.90 | 232.58 | 237.43 | 2,267,426 | +1.91(+0.81%) |
Dec 16, 2021 | 237.29 | 243.43 | 234.86 | 235.52 | 1,252,286 | -0.36(-0.15%) |
Dec 15, 2021 | 230.20 | 236.37 | 228.94 | 235.88 | 1,262,063 | +5.12(+2.22%) |
Dec 14, 2021 | 233.93 | 236.63 | 230.17 | 230.76 | 1,232,531 | -3.74(-1.59%) |
Dec 13, 2021 | 231.68 | 235.80 | 230.18 | 234.50 | 1,226,546 | +1.88(+0.81%) |
Dec 10, 2021 | 232.80 | 233.59 | 229.52 | 232.62 | 998,894 | +0.19(+0.08%) |
Dec 09, 2021 | 232.86 | 236.88 | 230.81 | 232.43 | 1,365,186 | -2.29(-0.98%) |
Dec 08, 2021 | 227.18 | 235.22 | 225.90 | 234.72 | 1,419,069 | +7.89(+3.48%) |
Dec 07, 2021 | 225.17 | 228.80 | 223.65 | 226.83 | 941,302 | +2.72(+1.21%) |
Dec 06, 2021 | 223.20 | 226.22 | 222.15 | 224.11 | 1,101,788 | +0.19(+0.08%) |
Dec 03, 2021 | 227.69 | 229.04 | 221.72 | 223.92 | 1,427,674 | -4.60(-2.01%) |
Dec 02, 2021 | 228.55 | 229.47 | 224.46 | 228.52 | 1,276,533 | -0.98(-0.43%) |
Dec 01, 2021 | 236.98 | 239.58 | 229.23 | 229.50 | 1,672,696 | -6.24(-2.65%) |
Nov 30, 2021 | 236.50 | 239.77 | 230.00 | 235.74 | 3,294,266 | -0.37(-0.16%) |
Nov 29, 2021 | 245.36 | 245.50 | 235.18 | 236.11 | 2,229,113 | -6.79(-2.80%) |
Nov 26, 2021 | 250.78 | 250.78 | 242.02 | 242.90 | 1,300,389 | -7.23(-2.89%) |
Nov 24, 2021 | 253.18 | 253.18 | 247.66 | 250.13 | 1,579,981 | -4.02(-1.58%) |
Nov 23, 2021 | 252.07 | 254.45 | 249.52 | 254.15 | 799,072 | -3.82(-1.48%) |
Nov 22, 2021 | 257.97 | 258.89 | 250.67 | 257.97 | 1,290,264 | +0.78(+0.30%) |
Nov 19, 2021 | 257.71 | 260.16 | 254.57 | 257.19 | 898,789 | +0.40(+0.16%) |
Nov 18, 2021 | 259.98 | 257.13 | 253.18 | 256.79 | 976,005 | -1.59(-0.62%) |
Nov 17, 2021 | 254.56 | 261.41 | 252.02 | 258.38 | 1,496,585 | -3.17(-1.21%) |
Nov 16, 2021 | 268.27 | 268.72 | 260.86 | 261.55 | 1,158,702 | -10.27(-3.78%) |
Nov 15, 2021 | 273.82 | 276.50 | 270.70 | 271.82 | 755,825 | +1.39(+0.51%) |
Nov 12, 2021 | 270.67 | 272.55 | 267.52 | 270.43 | 844,973 | +3.86(+1.45%) |
Nov 11, 2021 | 266.62 | 267.61 | 264.00 | 266.57 | 635,546 | -0.36(-0.13%) |
Nov 10, 2021 | 270.03 | 266.05 | 266.93 | 708,848 | -0.25(-0.10%) | |
Nov 09, 2021 | 272.00 | 274.69 | 267.00 | 267.19 | 894,742 | -5.51(-2.02%) |
Nov 08, 2021 | 279.51 | 279.71 | 268.27 | 272.70 | 1,151,890 | -5.98(-2.15%) |
Nov 05, 2021 | 279.31 | 284.59 | 276.42 | 278.68 | 833,821 | -1.73(-0.62%) |
Nov 04, 2021 | 279.59 | 280.62 | 275.32 | 280.41 | 949,174 | +0.82(+0.29%) |
Nov 03, 2021 | 271.53 | 279.81 | 269.98 | 279.59 | 1,041,387 | +7.08(+2.60%) |
Nov 02, 2021 | 272.27 | 274.50 | 264.58 | 272.51 | 1,839,124 | +0.41(+0.15%) |
Nov 01, 2021 | 266.15 | 274.75 | 269.22 | 272.10 | 1,222,811 | +5.42(+2.03%) |
Oct 29, 2021 | 264.41 | 268.32 | 262.02 | 266.68 | 947,732 | +1.81(+0.68%) |
Oct 28, 2021 | 260.45 | 266.50 | 260.45 | 264.87 | 1,273,188 | +4.92(+1.89%) |
Oct 27, 2021 | 270.17 | 270.07 | 259.63 | 259.95 | 1,276,177 | -11.17(-4.12%) |
Oct 26, 2021 | 269.88 | 271.12 | 1,454,041 | +1.18(+0.44%) | ||
Oct 25, 2021 | 266.00 | 269.94 | 1,092,897 | +5.14(+1.94%) | ||
Oct 22, 2021 | 269.38 | 264.35 | 264.80 | 873,344 | -5.41(-2.00%) | |
Oct 21, 2021 | 266.30 | 271.94 | 266.29 | 270.21 | 1,374,211 | +3.64(+1.37%) |
Oct 20, 2021 | 270.11 | 277.87 | 264.78 | 266.57 | 2,153,120 | -1.56(-0.58%) |
Oct 19, 2021 | 270.00 | 271.66 | 266.30 | 268.13 | 1,801,401 | -1.61(-0.60%) |
Oct 18, 2021 | 279.42 | 279.50 | 269.19 | 269.74 | 1,491,507 | -11.45(-4.07%) |
Oct 15, 2021 | 285.34 | 286.00 | 278.57 | 281.19 | 1,299,757 | -4.07(-1.43%) |
Oct 14, 2021 | 286.00 | 287.93 | 282.65 | 285.26 | 705,338 | +1.61(+0.57%) |
Oct 13, 2021 | 284.90 | 285.30 | 280.50 | 283.65 | 521,417 | -1.14(-0.40%) |
Oct 12, 2021 | 285.48 | 288.59 | 283.79 | 284.79 | 616,161 | -0.80(-0.28%) |
Oct 11, 2021 | 284.65 | 288.77 | 283.45 | 285.59 | 620,624 | -0.24(-0.08%) |
Oct 08, 2021 | 287.44 | 288.99 | 284.00 | 285.83 | 629,562 | -1.94(-0.67%) |
Oct 07, 2021 | 285.52 | 290.76 | 284.58 | 287.77 | 879,949 | +4.22(+1.49%) |
Oct 06, 2021 | 280.12 | 285.57 | 279.12 | 283.55 | 978,647 | +3.11(+1.11%) |
Oct 05, 2021 | 278.34 | 282.26 | 278.34 | 280.44 | 1,010,617 | +2.06(+0.74%) |
Oct 04, 2021 | 281.44 | 284.56 | 277.50 | 278.38 | 924,923 | -5.56(-1.96%) |