Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 255.38 | 257.65 | 254.52 | 254.75 | 300,433 | -1.48(-0.58%) |
Dec 30, 2021 | 256.58 | 257.52 | 255.78 | 256.22 | 181,948 | +0.86(+0.34%) |
Dec 29, 2021 | 255.48 | 257.64 | 254.37 | 255.36 | 253,287 | +0.22(+0.08%) |
Dec 28, 2021 | 258.49 | 258.49 | 253.42 | 255.15 | 159,869 | -1.15(-0.45%) |
Dec 27, 2021 | 254.68 | 256.42 | 251.86 | 256.30 | 206,266 | +3.18(+1.26%) |
Dec 23, 2021 | 255.43 | 255.93 | 251.89 | 253.12 | 471,547 | -2.82(-1.10%) |
Dec 22, 2021 | 251.53 | 255.96 | 251.39 | 255.94 | 305,464 | +3.98(+1.58%) |
Dec 21, 2021 | 248.12 | 252.28 | 246.40 | 251.96 | 576,679 | +9.39(+3.87%) |
Dec 20, 2021 | 245.81 | 247.05 | 239.93 | 242.57 | 473,085 | -4.84(-1.96%) |
Dec 17, 2021 | 247.66 | 250.94 | 245.40 | 247.41 | 1,421,772 | -0.77(-0.31%) |
Dec 16, 2021 | 249.66 | 252.39 | 246.64 | 248.18 | 473,065 | -2.73(-1.09%) |
Dec 15, 2021 | 250.87 | 254.06 | 247.26 | 250.91 | 593,007 | +0.10(+0.04%) |
Dec 14, 2021 | 257.15 | 257.68 | 249.82 | 250.81 | 443,970 | -6.88(-2.67%) |
Dec 13, 2021 | 255.01 | 258.71 | 252.43 | 257.69 | 385,147 | +2.06(+0.81%) |
Dec 10, 2021 | 259.09 | 259.75 | 253.03 | 255.63 | 407,044 | -3.11(-1.20%) |
Dec 09, 2021 | 262.08 | 262.66 | 258.73 | 258.74 | 339,514 | -3.38(-1.29%) |
Dec 08, 2021 | 260.61 | 262.85 | 260.06 | 262.12 | 371,348 | +2.06(+0.79%) |
Dec 07, 2021 | 257.29 | 261.05 | 256.57 | 260.06 | 390,886 | +5.49(+2.16%) |
Dec 06, 2021 | 252.47 | 255.99 | 251.39 | 254.57 | 510,074 | +5.40(+2.17%) |
Dec 03, 2021 | 252.25 | 252.76 | 246.93 | 249.17 | 500,679 | -1.08(-0.43%) |
Dec 02, 2021 | 247.14 | 252.85 | 247.04 | 250.25 | 434,420 | +2.53(+1.02%) |
Dec 01, 2021 | 250.28 | 253.50 | 246.71 | 247.72 | 510,407 | -1.53(-0.61%) |
Nov 30, 2021 | 251.99 | 255.50 | 248.56 | 249.24 | 1,466,553 | -2.02(-0.81%) |
Nov 29, 2021 | 247.12 | 252.84 | 246.19 | 251.26 | 456,333 | +5.58(+2.27%) |
Nov 26, 2021 | 249.62 | 253.47 | 244.93 | 245.68 | 246,421 | -3.71(-1.49%) |
Nov 24, 2021 | 247.24 | 249.46 | 246.86 | 249.39 | 281,569 | +0.63(+0.25%) |
Nov 23, 2021 | 250.20 | 250.72 | 245.53 | 248.76 | 286,078 | -2.80(-1.11%) |
Nov 22, 2021 | 255.28 | 255.55 | 250.81 | 251.56 | 508,616 | -3.02(-1.19%) |
Nov 19, 2021 | 257.21 | 259.63 | 252.05 | 254.58 | 411,826 | -2.79(-1.08%) |
Nov 18, 2021 | 257.23 | 257.61 | 257.15 | 257.37 | 274,055 | +0.62(+0.24%) |
Nov 17, 2021 | 260.14 | 260.32 | 256.24 | 256.75 | 455,442 | -3.86(-1.48%) |
Nov 16, 2021 | 256.53 | 262.98 | 255.44 | 260.61 | 551,654 | +4.02(+1.57%) |
Nov 15, 2021 | 265.77 | 269.53 | 255.36 | 256.60 | 1,282,636 | +7.39(+2.97%) |
Nov 12, 2021 | 248.54 | 250.25 | 246.57 | 249.20 | 507,954 | +1.48(+0.60%) |
Nov 11, 2021 | 253.83 | 253.83 | 246.48 | 247.72 | 658,324 | -6.03(-2.38%) |
Nov 10, 2021 | 254.84 | 253.76 | 486,061 | -2.13(-0.83%) | ||
Nov 09, 2021 | 256.26 | 257.82 | 254.01 | 255.89 | 395,891 | -1.53(-0.59%) |
Nov 08, 2021 | 253.83 | 257.59 | 252.77 | 257.42 | 529,876 | +3.01(+1.18%) |
Nov 05, 2021 | 256.01 | 258.26 | 252.39 | 254.41 | 469,945 | -2.05(-0.80%) |
Nov 04, 2021 | 260.42 | 261.56 | 253.77 | 256.46 | 535,046 | -5.34(-2.04%) |
Nov 03, 2021 | 258.06 | 261.83 | 255.70 | 261.80 | 521,436 | +5.39(+2.10%) |
Nov 02, 2021 | 259.03 | 261.93 | 255.41 | 256.41 | 562,601 | -2.29(-0.89%) |
Nov 01, 2021 | 258.22 | 260.40 | 255.82 | 258.70 | 577,946 | +1.99(+0.78%) |
Oct 29, 2021 | 265.07 | 268.63 | 251.76 | 256.71 | 910,459 | -5.61(-2.14%) |
Oct 28, 2021 | 263.20 | 269.16 | 260.75 | 262.33 | 612,747 | +0.53(+0.20%) |
Oct 27, 2021 | 262.17 | 264.56 | 259.74 | 261.80 | 586,075 | +0.39(+0.15%) |
Oct 26, 2021 | 264.01 | 261.41 | 390,602 | -0.25(-0.10%) | ||
Oct 25, 2021 | 261.68 | 261.91 | 258.95 | 261.66 | 594,686 | +0.47(+0.18%) |
Oct 22, 2021 | 257.88 | 261.81 | 256.55 | 261.19 | 675,502 | +4.36(+1.70%) |
Oct 21, 2021 | 255.85 | 257.24 | 253.43 | 256.84 | 598,223 | +1.55(+0.61%) |
Oct 20, 2021 | 256.36 | 257.06 | 253.07 | 255.29 | 638,307 | +1.26(+0.50%) |
Oct 19, 2021 | 254.93 | 257.14 | 253.91 | 254.03 | 598,099 | +3.09(+1.23%) |
Oct 18, 2021 | 248.32 | 251.47 | 246.07 | 250.93 | 810,607 | +1.47(+0.59%) |
Oct 15, 2021 | 249.74 | 251.99 | 249.23 | 249.47 | 584,718 | +0.85(+0.34%) |
Oct 14, 2021 | 249.05 | 250.67 | 247.07 | 248.62 | 714,572 | +2.31(+0.94%) |
Oct 13, 2021 | 247.74 | 248.33 | 245.12 | 246.31 | 868,838 | +0.00(+0.00%) |
Oct 12, 2021 | 247.53 | 248.40 | 245.57 | 246.31 | 795,491 | +0.62(+0.25%) |
Oct 11, 2021 | 247.40 | 249.46 | 245.50 | 245.69 | 623,591 | -2.23(-0.90%) |
Oct 08, 2021 | 250.94 | 251.72 | 246.99 | 247.92 | 561,073 | -1.06(-0.43%) |
Oct 07, 2021 | 252.26 | 255.40 | 248.85 | 248.98 | 441,228 | -1.15(-0.46%) |
Oct 06, 2021 | 250.52 | 250.63 | 246.48 | 250.13 | 705,376 | -1.76(-0.70%) |
Oct 05, 2021 | 250.99 | 254.26 | 249.59 | 251.89 | 571,780 | +2.88(+1.16%) |
Oct 04, 2021 | 254.64 | 254.93 | 247.82 | 249.01 | 692,177 | -7.01(-2.74%) |