Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 288.50 | 290.87 | 287.85 | 287.85 | 628,303 | -1.29(-0.45%) |
Dec 30, 2021 | 288.69 | 292.78 | 288.33 | 289.14 | 634,151 | +0.56(+0.19%) |
Dec 29, 2021 | 288.46 | 289.46 | 286.26 | 288.58 | 672,843 | +0.09(+0.03%) |
Dec 28, 2021 | 291.20 | 293.31 | 288.08 | 288.49 | 676,534 | -3.05(-1.04%) |
Dec 27, 2021 | 289.29 | 291.60 | 287.26 | 291.53 | 669,275 | +2.36(+0.82%) |
Dec 23, 2021 | 287.34 | 290.10 | 285.73 | 289.18 | 591,560 | +3.06(+1.07%) |
Dec 22, 2021 | 283.08 | 286.22 | 281.79 | 286.12 | 676,563 | +2.30(+0.81%) |
Dec 21, 2021 | 278.20 | 284.00 | 277.77 | 283.82 | 1,011,210 | +8.27(+3.00%) |
Dec 20, 2021 | 274.73 | 276.85 | 271.50 | 275.55 | 1,363,787 | -3.78(-1.35%) |
Dec 17, 2021 | 274.02 | 281.63 | 271.01 | 279.33 | 1,390,772 | +4.28(+1.56%) |
Dec 16, 2021 | 285.53 | 285.53 | 273.68 | 275.05 | 1,640,386 | -8.39(-2.96%) |
Dec 15, 2021 | 277.14 | 283.76 | 273.06 | 283.44 | 1,043,898 | +6.18(+2.23%) |
Dec 14, 2021 | 277.98 | 281.20 | 275.16 | 277.26 | 1,665,892 | -3.24(-1.16%) |
Dec 13, 2021 | 283.73 | 284.68 | 278.38 | 280.50 | 962,620 | -4.40(-1.54%) |
Dec 10, 2021 | 288.69 | 290.40 | 283.31 | 284.90 | 1,005,213 | -1.69(-0.59%) |
Dec 09, 2021 | 292.99 | 294.75 | 286.25 | 286.59 | 752,863 | -8.33(-2.83%) |
Dec 08, 2021 | 292.58 | 295.99 | 290.15 | 294.92 | 1,344,907 | +2.48(+0.85%) |
Dec 07, 2021 | 287.94 | 295.05 | 287.85 | 292.44 | 947,664 | +9.45(+3.34%) |
Dec 06, 2021 | 279.96 | 284.91 | 274.58 | 282.99 | 897,378 | +4.86(+1.75%) |
Dec 03, 2021 | 287.65 | 287.65 | 275.50 | 278.13 | 701,089 | -7.72(-2.70%) |
Dec 02, 2021 | 279.94 | 286.79 | 278.43 | 285.85 | 924,680 | +6.81(+2.44%) |
Dec 01, 2021 | 292.28 | 293.89 | 278.76 | 279.04 | 827,926 | -7.59(-2.65%) |
Nov 30, 2021 | 289.61 | 291.35 | 282.47 | 286.63 | 746,586 | -4.72(-1.62%) |
Nov 29, 2021 | 295.94 | 297.04 | 289.38 | 291.35 | 1,053,069 | +0.02(+0.01%) |
Nov 26, 2021 | 293.91 | 296.65 | 287.73 | 291.33 | 1,322,411 | -10.75(-3.56%) |
Nov 24, 2021 | 298.20 | 302.50 | 296.26 | 302.07 | 437,987 | +1.59(+0.53%) |
Nov 23, 2021 | 301.84 | 303.97 | 296.08 | 300.48 | 1,659,066 | -2.12(-0.70%) |
Nov 22, 2021 | 308.36 | 309.38 | 302.02 | 302.60 | 374,906 | -4.20(-1.37%) |
Nov 19, 2021 | 307.90 | 309.89 | 306.30 | 306.80 | 276,021 | -2.46(-0.80%) |
Nov 18, 2021 | 312.89 | 309.39 | 308.34 | 309.27 | 403,893 | -1.96(-0.63%) |
Nov 17, 2021 | 314.15 | 314.47 | 310.25 | 311.23 | 365,083 | -4.11(-1.30%) |
Nov 16, 2021 | 312.69 | 315.63 | 311.59 | 315.34 | 185,074 | +1.32(+0.42%) |
Nov 15, 2021 | 317.69 | 318.01 | 312.69 | 314.02 | 418,503 | -2.38(-0.75%) |
Nov 12, 2021 | 315.96 | 317.04 | 315.14 | 316.40 | 339,477 | +1.15(+0.36%) |
Nov 11, 2021 | 313.97 | 316.52 | 313.69 | 315.25 | 391,522 | +2.45(+0.78%) |
Nov 10, 2021 | 317.48 | 312.80 | 347,551 | -6.87(-2.15%) | ||
Nov 09, 2021 | 320.87 | 321.69 | 317.04 | 319.67 | 436,638 | -1.56(-0.49%) |
Nov 08, 2021 | 321.90 | 323.71 | 320.39 | 321.23 | 355,570 | +1.59(+0.50%) |
Nov 05, 2021 | 319.91 | 322.29 | 317.16 | 319.64 | 412,373 | +2.57(+0.81%) |
Nov 04, 2021 | 316.67 | 319.79 | 315.53 | 317.07 | 549,062 | +1.67(+0.53%) |
Nov 03, 2021 | 309.19 | 316.68 | 309.19 | 315.40 | 655,956 | +5.59(+1.81%) |
Nov 02, 2021 | 310.35 | 310.76 | 307.72 | 309.81 | 366,559 | +0.27(+0.09%) |
Nov 01, 2021 | 303.53 | 310.14 | 305.90 | 309.53 | 512,722 | +7.86(+2.61%) |
Oct 29, 2021 | 300.26 | 302.34 | 300.17 | 301.67 | 322,680 | +0.38(+0.13%) |
Oct 28, 2021 | 296.35 | 301.37 | 296.30 | 301.29 | 487,211 | +6.89(+2.34%) |
Oct 27, 2021 | 298.90 | 299.53 | 294.24 | 294.40 | 296,292 | -5.30(-1.77%) |
Oct 26, 2021 | 301.79 | 299.70 | 381,679 | -1.81(-0.60%) | ||
Oct 25, 2021 | 298.76 | 302.07 | 298.33 | 301.50 | 381,016 | +3.26(+1.09%) |
Oct 22, 2021 | 298.98 | 299.61 | 296.09 | 298.25 | 212,033 | -1.21(-0.40%) |
Oct 21, 2021 | 297.30 | 300.69 | 297.30 | 299.45 | 320,915 | +1.68(+0.56%) |
Oct 20, 2021 | 297.19 | 299.18 | 296.25 | 297.77 | 343,353 | +0.90(+0.30%) |
Oct 19, 2021 | 296.06 | 298.55 | 295.40 | 296.87 | 317,783 | +1.87(+0.64%) |
Oct 18, 2021 | 292.92 | 295.30 | 292.56 | 295.00 | 222,286 | +0.09(+0.03%) |
Oct 15, 2021 | 299.59 | 299.59 | 294.78 | 294.91 | 417,974 | -1.05(-0.35%) |
Oct 14, 2021 | 294.65 | 296.80 | 294.20 | 295.96 | 410,126 | +4.36(+1.49%) |
Oct 13, 2021 | 290.49 | 291.60 | 288.38 | 291.60 | 449,153 | +2.10(+0.73%) |
Oct 12, 2021 | 288.32 | 290.69 | 288.14 | 289.50 | 238,781 | +2.27(+0.79%) |
Oct 11, 2021 | 288.79 | 291.39 | 287.03 | 287.24 | 201,072 | -1.84(-0.63%) |
Oct 08, 2021 | 292.80 | 293.12 | 288.60 | 289.07 | 364,424 | -3.42(-1.17%) |
Oct 07, 2021 | 289.72 | 295.01 | 289.72 | 292.50 | 494,211 | +4.86(+1.69%) |
Oct 06, 2021 | 285.70 | 288.23 | 284.08 | 287.64 | 308,077 | -1.15(-0.40%) |
Oct 05, 2021 | 288.38 | 292.08 | 287.52 | 288.79 | 576,454 | +1.65(+0.57%) |
Oct 04, 2021 | 291.22 | 291.22 | 285.69 | 287.14 | 574,566 | -4.98(-1.70%) |