Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 254.00 | 255.88 | 250.38 | 253.82 | 345,506 | -0.49(-0.19%) |
Dec 30, 2021 | 256.33 | 257.03 | 254.08 | 254.31 | 223,474 | -1.62(-0.63%) |
Dec 29, 2021 | 253.64 | 256.57 | 253.28 | 255.93 | 325,908 | +3.52(+1.39%) |
Dec 28, 2021 | 253.00 | 253.89 | 251.23 | 252.41 | 372,443 | +0.41(+0.16%) |
Dec 27, 2021 | 250.38 | 252.23 | 249.73 | 252.00 | 291,458 | +2.36(+0.95%) |
Dec 23, 2021 | 247.42 | 250.78 | 246.32 | 249.64 | 320,518 | +2.91(+1.18%) |
Dec 22, 2021 | 244.35 | 247.00 | 244.03 | 246.73 | 447,813 | +2.43(+0.99%) |
Dec 21, 2021 | 241.74 | 244.37 | 239.81 | 244.30 | 560,513 | +3.10(+1.29%) |
Dec 20, 2021 | 239.79 | 244.44 | 238.57 | 241.20 | 740,591 | -0.91(-0.38%) |
Dec 17, 2021 | 239.12 | 245.07 | 238.10 | 242.11 | 2,367,289 | +2.67(+1.11%) |
Dec 16, 2021 | 242.72 | 242.90 | 237.25 | 239.44 | 797,805 | -2.28(-0.94%) |
Dec 15, 2021 | 238.84 | 242.02 | 237.41 | 241.72 | 553,817 | +4.76(+2.01%) |
Dec 14, 2021 | 241.65 | 242.19 | 233.32 | 236.96 | 745,703 | -5.12(-2.12%) |
Dec 13, 2021 | 240.94 | 243.43 | 231.75 | 242.08 | 933,700 | -2.13(-0.87%) |
Dec 10, 2021 | 242.68 | 244.88 | 240.56 | 244.22 | 516,298 | +3.66(+1.52%) |
Dec 09, 2021 | 242.45 | 243.42 | 240.34 | 240.56 | 412,744 | -2.37(-0.98%) |
Dec 08, 2021 | 245.15 | 246.17 | 240.76 | 242.93 | 599,170 | -1.35(-0.55%) |
Dec 07, 2021 | 242.84 | 245.25 | 242.17 | 244.28 | 675,904 | +4.24(+1.77%) |
Dec 06, 2021 | 239.34 | 241.40 | 238.06 | 240.04 | 926,661 | +1.43(+0.60%) |
Dec 03, 2021 | 241.41 | 241.73 | 236.50 | 238.61 | 797,266 | -2.12(-0.88%) |
Dec 02, 2021 | 238.48 | 241.22 | 236.88 | 240.73 | 828,710 | +2.58(+1.08%) |
Dec 01, 2021 | 240.25 | 242.42 | 236.76 | 238.15 | 750,649 | -1.76(-0.73%) |
Nov 30, 2021 | 245.13 | 246.16 | 238.80 | 239.91 | 2,866,811 | -4.55(-1.86%) |
Nov 29, 2021 | 242.12 | 246.17 | 240.63 | 244.46 | 612,277 | +3.44(+1.43%) |
Nov 26, 2021 | 244.93 | 248.10 | 239.76 | 241.02 | 509,746 | -4.37(-1.78%) |
Nov 24, 2021 | 241.30 | 245.56 | 239.83 | 245.39 | 511,318 | +3.49(+1.44%) |
Nov 23, 2021 | 240.13 | 242.56 | 239.06 | 241.90 | 725,770 | +0.40(+0.17%) |
Nov 22, 2021 | 244.91 | 248.22 | 240.24 | 241.50 | 903,810 | -4.20(-1.71%) |
Nov 19, 2021 | 241.89 | 246.10 | 240.85 | 245.70 | 684,716 | +4.68(+1.94%) |
Nov 18, 2021 | 239.25 | 241.39 | 240.40 | 241.02 | 617,034 | +1.52(+0.63%) |
Nov 17, 2021 | 240.04 | 242.25 | 239.19 | 239.50 | 510,288 | -0.19(-0.08%) |
Nov 16, 2021 | 239.21 | 241.84 | 238.74 | 239.69 | 536,290 | +0.48(+0.20%) |
Nov 15, 2021 | 236.56 | 239.40 | 236.00 | 239.21 | 459,536 | +3.16(+1.34%) |
Nov 12, 2021 | 235.01 | 238.07 | 234.04 | 236.05 | 428,335 | +2.91(+1.25%) |
Nov 11, 2021 | 232.28 | 233.57 | 231.34 | 233.14 | 378,809 | +1.45(+0.63%) |
Nov 10, 2021 | 232.21 | 231.69 | 487,542 | -1.89(-0.81%) | ||
Nov 09, 2021 | 232.19 | 235.61 | 231.84 | 233.58 | 633,440 | +0.86(+0.37%) |
Nov 08, 2021 | 233.59 | 233.59 | 231.85 | 232.72 | 524,164 | +0.06(+0.03%) |
Nov 05, 2021 | 231.52 | 233.77 | 231.52 | 232.66 | 560,322 | +2.13(+0.92%) |
Nov 04, 2021 | 227.01 | 232.12 | 226.89 | 230.53 | 467,454 | +4.44(+1.96%) |
Nov 03, 2021 | 225.34 | 226.43 | 223.65 | 226.09 | 527,361 | +0.38(+0.17%) |
Nov 02, 2021 | 223.70 | 226.31 | 222.53 | 225.71 | 467,029 | +2.64(+1.18%) |
Nov 01, 2021 | 222.22 | 223.08 | 219.41 | 223.07 | 519,865 | +0.40(+0.18%) |
Oct 29, 2021 | 215.88 | 224.77 | 214.40 | 222.67 | 866,486 | +11.97(+5.68%) |
Oct 28, 2021 | 211.99 | 212.69 | 208.31 | 210.70 | 738,908 | -1.13(-0.53%) |
Oct 27, 2021 | 215.20 | 216.52 | 211.73 | 211.83 | 477,545 | -3.88(-1.80%) |
Oct 26, 2021 | 220.96 | 215.34 | 215.71 | 537,401 | -3.81(-1.74%) | |
Oct 25, 2021 | 218.97 | 220.80 | 218.70 | 219.52 | 457,201 | +0.77(+0.35%) |
Oct 22, 2021 | 216.25 | 219.04 | 215.98 | 218.75 | 343,272 | +2.67(+1.24%) |
Oct 21, 2021 | 213.93 | 216.96 | 212.66 | 216.08 | 414,016 | +1.83(+0.85%) |
Oct 20, 2021 | 215.46 | 216.87 | 214.11 | 214.25 | 472,717 | -1.34(-0.62%) |
Oct 19, 2021 | 215.01 | 215.67 | 213.25 | 215.59 | 328,117 | +1.18(+0.55%) |
Oct 18, 2021 | 213.83 | 216.38 | 213.47 | 214.41 | 367,896 | -0.06(-0.03%) |
Oct 15, 2021 | 213.34 | 214.52 | 212.56 | 214.47 | 340,429 | +1.24(+0.58%) |
Oct 14, 2021 | 212.14 | 214.70 | 210.94 | 213.23 | 367,558 | +3.26(+1.55%) |
Oct 13, 2021 | 205.21 | 210.58 | 205.21 | 209.97 | 403,000 | +5.30(+2.59%) |
Oct 12, 2021 | 204.98 | 205.59 | 204.07 | 204.67 | 373,351 | -0.16(-0.08%) |
Oct 11, 2021 | 204.93 | 206.63 | 204.43 | 204.83 | 378,643 | -1.11(-0.54%) |
Oct 08, 2021 | 209.98 | 210.96 | 205.75 | 205.94 | 389,160 | -3.69(-1.76%) |
Oct 07, 2021 | 209.67 | 212.81 | 209.24 | 209.63 | 374,908 | +1.44(+0.69%) |
Oct 06, 2021 | 205.03 | 208.59 | 204.95 | 208.19 | 600,349 | +1.56(+0.75%) |
Oct 05, 2021 | 205.74 | 208.35 | 204.94 | 206.63 | 328,450 | +1.28(+0.62%) |
Oct 04, 2021 | 205.39 | 205.75 | 204.30 | 205.35 | 632,127 | -1.33(-0.64%) |