Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 246.53 | 250.42 | 246.53 | 247.59 | 35,303 | +0.11(+0.04%) |
Dec 30, 2021 | 248.13 | 250.00 | 246.70 | 247.48 | 30,388 | -1.26(-0.51%) |
Dec 29, 2021 | 248.17 | 249.52 | 247.47 | 248.74 | 21,541 | +0.21(+0.08%) |
Dec 28, 2021 | 248.98 | 250.00 | 247.93 | 248.53 | 30,837 | -0.59(-0.24%) |
Dec 27, 2021 | 248.69 | 250.35 | 247.50 | 249.12 | 39,015 | +0.21(+0.08%) |
Dec 23, 2021 | 244.66 | 251.05 | 244.66 | 248.91 | 45,079 | +5.63(+2.31%) |
Dec 22, 2021 | 241.30 | 245.00 | 241.00 | 243.28 | 50,866 | +3.35(+1.40%) |
Dec 21, 2021 | 236.90 | 242.96 | 236.90 | 239.93 | 56,094 | +4.30(+1.82%) |
Dec 20, 2021 | 235.71 | 236.67 | 230.24 | 235.63 | 64,427 | -2.93(-1.23%) |
Dec 17, 2021 | 243.15 | 244.60 | 236.32 | 238.56 | 107,515 | -4.58(-1.88%) |
Dec 16, 2021 | 244.67 | 246.05 | 240.65 | 243.14 | 60,778 | +0.87(+0.36%) |
Dec 15, 2021 | 241.43 | 244.93 | 240.85 | 242.27 | 49,730 | +1.09(+0.45%) |
Dec 14, 2021 | 236.38 | 246.10 | 236.38 | 241.18 | 56,054 | +3.91(+1.65%) |
Dec 13, 2021 | 236.61 | 241.21 | 234.94 | 237.27 | 63,153 | -0.45(-0.19%) |
Dec 10, 2021 | 235.07 | 237.99 | 234.06 | 237.72 | 29,768 | +3.10(+1.32%) |
Dec 09, 2021 | 233.35 | 237.40 | 233.00 | 234.62 | 30,847 | -0.46(-0.20%) |
Dec 08, 2021 | 235.95 | 236.53 | 233.97 | 235.08 | 39,587 | -1.50(-0.63%) |
Dec 07, 2021 | 236.81 | 237.64 | 233.29 | 236.58 | 44,911 | +1.44(+0.61%) |
Dec 06, 2021 | 234.07 | 238.66 | 233.30 | 235.14 | 58,742 | +3.70(+1.60%) |
Dec 03, 2021 | 232.36 | 234.84 | 230.40 | 231.44 | 47,396 | -2.52(-1.08%) |
Dec 02, 2021 | 225.74 | 235.45 | 224.45 | 233.96 | 45,574 | +8.34(+3.70%) |
Dec 01, 2021 | 226.84 | 229.55 | 225.03 | 225.62 | 60,032 | +2.52(+1.13%) |
Nov 30, 2021 | 221.36 | 225.71 | 220.00 | 223.10 | 83,996 | +0.12(+0.05%) |
Nov 29, 2021 | 228.25 | 228.25 | 221.93 | 222.98 | 44,873 | -2.87(-1.27%) |
Nov 26, 2021 | 230.00 | 231.00 | 222.64 | 225.85 | 36,127 | -7.86(-3.36%) |
Nov 24, 2021 | 234.33 | 235.67 | 233.40 | 233.71 | 22,157 | -1.94(-0.82%) |
Nov 23, 2021 | 235.50 | 236.76 | 233.71 | 235.65 | 36,857 | +0.19(+0.08%) |
Nov 22, 2021 | 236.39 | 240.00 | 234.39 | 235.46 | 42,802 | +0.37(+0.16%) |
Nov 19, 2021 | 231.99 | 235.28 | 231.99 | 235.09 | 35,868 | +0.82(+0.35%) |
Nov 18, 2021 | 232.98 | 234.32 | 232.72 | 234.27 | 40,260 | +1.01(+0.43%) |
Nov 17, 2021 | 231.00 | 233.58 | 229.37 | 233.26 | 36,436 | +1.46(+0.63%) |
Nov 16, 2021 | 232.01 | 234.87 | 231.38 | 231.80 | 25,577 | -0.20(-0.09%) |
Nov 15, 2021 | 234.21 | 236.49 | 230.98 | 232.00 | 32,613 | -2.31(-0.99%) |
Nov 12, 2021 | 237.81 | 239.00 | 233.15 | 234.31 | 27,685 | -3.56(-1.50%) |
Nov 11, 2021 | 237.73 | 240.00 | 237.04 | 237.87 | 21,667 | +0.66(+0.28%) |
Nov 10, 2021 | 235.67 | 237.49 | 237.21 | 36,638 | +0.53(+0.22%) | |
Nov 09, 2021 | 238.65 | 238.65 | 235.44 | 236.68 | 24,024 | -2.66(-1.11%) |
Nov 08, 2021 | 240.84 | 241.60 | 238.31 | 239.34 | 33,836 | -1.81(-0.75%) |
Nov 05, 2021 | 236.44 | 243.16 | 236.44 | 241.15 | 33,758 | +6.45(+2.75%) |
Nov 04, 2021 | 241.95 | 241.95 | 231.66 | 234.70 | 38,870 | -7.25(-3.00%) |
Nov 03, 2021 | 233.14 | 242.31 | 233.14 | 241.95 | 33,839 | +8.63(+3.70%) |
Nov 02, 2021 | 233.92 | 236.33 | 230.00 | 233.32 | 55,777 | +0.33(+0.14%) |
Nov 01, 2021 | 231.03 | 236.36 | 230.78 | 232.99 | 60,392 | +2.21(+0.96%) |
Oct 29, 2021 | 231.43 | 233.08 | 230.05 | 230.78 | 85,594 | +0.47(+0.20%) |
Oct 28, 2021 | 229.30 | 232.15 | 229.30 | 230.31 | 31,278 | +1.94(+0.85%) |
Oct 27, 2021 | 235.77 | 234.58 | 228.37 | 228.37 | 23,438 | -6.78(-2.88%) |
Oct 26, 2021 | 239.79 | 233.31 | 235.15 | 50,194 | -3.56(-1.49%) | |
Oct 25, 2021 | 238.00 | 239.81 | 235.66 | 238.71 | 25,619 | +0.71(+0.30%) |
Oct 22, 2021 | 239.36 | 241.00 | 238.00 | 238.00 | 20,538 | -1.66(-0.69%) |
Oct 21, 2021 | 237.97 | 239.93 | 237.26 | 239.66 | 24,298 | +1.66(+0.70%) |
Oct 20, 2021 | 236.61 | 239.72 | 236.54 | 238.00 | 24,523 | +1.63(+0.69%) |
Oct 19, 2021 | 237.50 | 238.28 | 234.70 | 236.37 | 32,537 | -0.74(-0.31%) |
Oct 18, 2021 | 238.69 | 240.26 | 236.86 | 237.11 | 25,144 | -3.60(-1.50%) |
Oct 15, 2021 | 242.74 | 244.44 | 239.88 | 240.71 | 39,130 | +1.65(+0.69%) |
Oct 14, 2021 | 238.60 | 240.91 | 238.25 | 239.06 | 23,553 | +1.92(+0.81%) |
Oct 13, 2021 | 238.79 | 238.79 | 234.37 | 237.14 | 26,993 | -2.54(-1.06%) |
Oct 12, 2021 | 240.01 | 241.09 | 237.56 | 239.68 | 35,367 | +0.11(+0.05%) |
Oct 11, 2021 | 243.20 | 243.71 | 239.57 | 239.57 | 22,082 | -3.04(-1.25%) |
Oct 08, 2021 | 242.62 | 248.72 | 242.61 | 242.61 | 19,998 | -1.25(-0.51%) |
Oct 07, 2021 | 241.02 | 246.97 | 241.02 | 243.86 | 26,494 | +3.77(+1.57%) |
Oct 06, 2021 | 240.67 | 241.07 | 236.82 | 240.09 | 27,007 | -1.71(-0.71%) |
Oct 05, 2021 | 238.36 | 242.78 | 236.79 | 241.80 | 34,908 | +5.43(+2.30%) |
Oct 04, 2021 | 238.70 | 239.35 | 236.19 | 236.37 | 31,874 | -1.88(-0.79%) |