Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 254.88 | 255.94 | 254.12 | 254.94 | 1,597,386 | +0.82(+0.32%) |
Dec 30, 2021 | 255.83 | 256.07 | 253.64 | 254.12 | 1,802,531 | -1.22(-0.48%) |
Dec 29, 2021 | 255.30 | 256.51 | 254.83 | 255.34 | 1,386,441 | +0.58(+0.23%) |
Dec 28, 2021 | 254.48 | 256.04 | 254.16 | 254.76 | 1,371,127 | -0.34(-0.13%) |
Dec 27, 2021 | 253.42 | 255.11 | 252.97 | 255.10 | 1,561,971 | +2.18(+0.86%) |
Dec 23, 2021 | 252.90 | 254.28 | 252.45 | 252.93 | 1,587,675 | +0.96(+0.38%) |
Dec 22, 2021 | 251.38 | 252.44 | 251.16 | 251.97 | 1,887,591 | +0.52(+0.21%) |
Dec 21, 2021 | 251.35 | 253.43 | 250.52 | 251.44 | 2,997,237 | +2.53(+1.02%) |
Dec 20, 2021 | 246.92 | 249.13 | 245.78 | 248.91 | 2,969,348 | +0.03(+0.01%) |
Dec 17, 2021 | 251.07 | 251.88 | 248.10 | 248.88 | 6,274,459 | -3.66(-1.45%) |
Dec 16, 2021 | 252.56 | 253.82 | 251.16 | 252.55 | 2,467,829 | +0.98(+0.39%) |
Dec 15, 2021 | 249.32 | 252.66 | 248.61 | 251.57 | 2,777,385 | +1.90(+0.76%) |
Dec 14, 2021 | 250.12 | 250.68 | 248.93 | 249.66 | 3,887,470 | -0.54(-0.22%) |
Dec 13, 2021 | 251.28 | 252.84 | 249.55 | 250.21 | 3,026,635 | -1.79(-0.71%) |
Dec 10, 2021 | 250.96 | 252.28 | 249.58 | 251.99 | 2,660,084 | +2.50(+1.00%) |
Dec 09, 2021 | 246.79 | 250.22 | 245.71 | 249.49 | 3,106,329 | +2.62(+1.06%) |
Dec 08, 2021 | 247.27 | 249.94 | 246.40 | 246.87 | 3,629,712 | -0.31(-0.13%) |
Dec 07, 2021 | 244.37 | 247.63 | 243.89 | 247.18 | 2,729,928 | +3.92(+1.61%) |
Dec 06, 2021 | 240.04 | 244.35 | 240.01 | 243.26 | 3,803,528 | +6.14(+2.59%) |
Dec 03, 2021 | 238.06 | 238.40 | 235.45 | 237.12 | 3,396,176 | +0.50(+0.21%) |
Dec 02, 2021 | 233.63 | 238.08 | 233.00 | 236.62 | 3,465,909 | +4.39(+1.89%) |
Dec 01, 2021 | 233.72 | 238.61 | 232.16 | 232.22 | 3,443,922 | -0.40(-0.17%) |
Nov 30, 2021 | 235.27 | 235.76 | 232.00 | 232.62 | 4,032,759 | -4.11(-1.74%) |
Nov 29, 2021 | 238.20 | 238.64 | 236.29 | 236.73 | 2,204,999 | +0.27(+0.12%) |
Nov 26, 2021 | 238.82 | 239.44 | 234.81 | 236.46 | 2,720,761 | -6.72(-2.76%) |
Nov 24, 2021 | 240.70 | 243.81 | 240.28 | 243.17 | 2,795,260 | +1.38(+0.57%) |
Nov 23, 2021 | 241.00 | 241.92 | 239.33 | 241.79 | 2,928,812 | +2.05(+0.86%) |
Nov 22, 2021 | 238.97 | 241.60 | 238.54 | 239.74 | 2,578,503 | +1.45(+0.61%) |
Nov 19, 2021 | 239.56 | 239.59 | 236.66 | 238.29 | 2,900,657 | -1.45(-0.60%) |
Nov 18, 2021 | 239.44 | 239.74 | 237.47 | 239.74 | 1,851,536 | +0.75(+0.31%) |
Nov 17, 2021 | 238.73 | 239.60 | 236.94 | 238.99 | 1,492,911 | +0.22(+0.09%) |
Nov 16, 2021 | 239.76 | 240.41 | 238.70 | 238.77 | 2,297,524 | -0.45(-0.19%) |
Nov 15, 2021 | 237.08 | 240.00 | 237.08 | 239.23 | 1,807,140 | +2.15(+0.91%) |
Nov 12, 2021 | 236.59 | 237.40 | 235.40 | 237.08 | 1,718,504 | +0.48(+0.20%) |
Nov 11, 2021 | 239.60 | 239.60 | 235.75 | 236.60 | 1,734,500 | -2.81(-1.17%) |
Nov 10, 2021 | 237.21 | 239.41 | 1,897,180 | +0.21(+0.09%) | ||
Nov 09, 2021 | 239.20 | 239.94 | 236.87 | 239.20 | 2,388,461 | -0.18(-0.08%) |
Nov 08, 2021 | 240.97 | 241.79 | 238.27 | 239.38 | 2,612,471 | -1.52(-0.63%) |
Nov 05, 2021 | 240.88 | 243.57 | 240.82 | 240.90 | 3,409,105 | +1.18(+0.49%) |
Nov 04, 2021 | 237.51 | 240.40 | 236.64 | 239.72 | 2,866,635 | +2.89(+1.22%) |
Nov 03, 2021 | 234.55 | 237.51 | 234.47 | 236.82 | 2,536,571 | +1.10(+0.47%) |
Nov 02, 2021 | 238.11 | 238.55 | 234.71 | 235.73 | 2,774,741 | -1.27(-0.53%) |
Nov 01, 2021 | 232.47 | 238.04 | 235.27 | 237.00 | 4,717,379 | +4.76(+2.05%) |
Oct 29, 2021 | 229.83 | 232.75 | 229.32 | 232.24 | 4,577,638 | +0.05(+0.02%) |
Oct 28, 2021 | 230.20 | 232.74 | 229.38 | 232.19 | 3,648,054 | +2.62(+1.14%) |
Oct 27, 2021 | 227.98 | 231.36 | 225.90 | 229.57 | 5,634,876 | +5.97(+2.67%) |
Oct 26, 2021 | 224.60 | 223.34 | 223.60 | 3,241,823 | -0.87(-0.39%) | |
Oct 25, 2021 | 226.26 | 226.28 | 223.68 | 224.47 | 3,360,666 | -1.04(-0.46%) |
Oct 22, 2021 | 227.66 | 229.11 | 225.10 | 225.51 | 3,471,893 | -2.80(-1.23%) |
Oct 21, 2021 | 227.15 | 228.79 | 226.34 | 228.31 | 2,857,258 | +1.59(+0.70%) |
Oct 20, 2021 | 227.37 | 229.49 | 226.31 | 226.72 | 3,213,537 | -2.89(-1.26%) |
Oct 19, 2021 | 230.03 | 230.71 | 228.44 | 229.61 | 2,190,235 | +0.48(+0.21%) |
Oct 18, 2021 | 229.28 | 230.25 | 228.06 | 229.13 | 2,626,030 | +0.01(+0.00%) |
Oct 15, 2021 | 231.94 | 233.02 | 228.87 | 229.12 | 2,711,783 | -2.18(-0.94%) |
Oct 14, 2021 | 229.71 | 232.12 | 228.92 | 231.29 | 2,656,456 | +1.80(+0.78%) |
Oct 13, 2021 | 230.08 | 230.65 | 226.89 | 229.50 | 3,398,648 | -1.77(-0.76%) |
Oct 12, 2021 | 234.30 | 235.12 | 230.94 | 231.26 | 2,481,460 | -1.95(-0.84%) |
Oct 11, 2021 | 234.65 | 235.63 | 233.09 | 233.21 | 1,590,167 | -1.06(-0.45%) |
Oct 08, 2021 | 235.74 | 236.10 | 233.71 | 234.27 | 1,784,387 | -0.59(-0.25%) |
Oct 07, 2021 | 234.56 | 236.40 | 234.25 | 234.86 | 2,562,755 | +1.15(+0.49%) |
Oct 06, 2021 | 231.30 | 233.74 | 229.84 | 233.70 | 2,227,890 | +1.78(+0.77%) |
Oct 05, 2021 | 230.74 | 233.50 | 229.84 | 231.93 | 2,604,314 | +2.02(+0.88%) |
Oct 04, 2021 | 228.94 | 231.54 | 228.75 | 229.90 | 2,364,710 | +0.14(+0.06%) |