Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 249.31 | 250.00 | 243.94 | 244.44 | 1,809,717 | -6.10(-2.44%) |
Nov 29, 2021 | 247.77 | 253.36 | 245.44 | 250.54 | 910,677 | +5.72(+2.33%) |
Nov 26, 2021 | 249.06 | 251.96 | 244.11 | 244.83 | 568,806 | -7.44(-2.95%) |
Nov 24, 2021 | 247.33 | 252.81 | 247.33 | 252.27 | 1,032,445 | +4.04(+1.63%) |
Nov 23, 2021 | 247.14 | 250.27 | 244.96 | 248.24 | 599,424 | +1.44(+0.58%) |
Nov 22, 2021 | 245.05 | 249.53 | 244.81 | 246.80 | 817,943 | +2.42(+0.99%) |
Nov 19, 2021 | 249.38 | 249.85 | 244.01 | 244.37 | 661,932 | -4.00(-1.61%) |
Nov 18, 2021 | 243.72 | 248.41 | 242.31 | 248.37 | 810,317 | +5.03(+2.07%) |
Nov 17, 2021 | 246.20 | 246.20 | 242.09 | 243.34 | 578,846 | -1.94(-0.79%) |
Nov 16, 2021 | 242.78 | 245.88 | 242.61 | 245.28 | 509,372 | +2.70(+1.11%) |
Nov 15, 2021 | 242.48 | 244.04 | 241.88 | 242.58 | 492,224 | -0.18(-0.08%) |
Nov 12, 2021 | 240.04 | 243.83 | 239.60 | 242.76 | 882,483 | +3.48(+1.45%) |
Nov 11, 2021 | 240.46 | 241.30 | 238.50 | 239.28 | 442,633 | +0.76(+0.32%) |
Nov 10, 2021 | 239.87 | 238.52 | 476,292 | -2.30(-0.95%) | ||
Nov 09, 2021 | 241.84 | 244.45 | 239.96 | 240.82 | 775,384 | +0.14(+0.06%) |
Nov 08, 2021 | 240.86 | 241.55 | 234.94 | 240.68 | 680,743 | +1.78(+0.74%) |
Nov 05, 2021 | 243.50 | 244.28 | 235.99 | 238.90 | 965,607 | -3.83(-1.58%) |
Nov 04, 2021 | 243.75 | 245.91 | 241.44 | 242.73 | 616,436 | -1.22(-0.50%) |
Nov 03, 2021 | 242.94 | 244.30 | 240.24 | 243.95 | 523,856 | +1.12(+0.46%) |
Nov 02, 2021 | 237.52 | 243.38 | 237.52 | 242.83 | 953,477 | +6.26(+2.64%) |
Nov 01, 2021 | 239.60 | 240.01 | 236.14 | 236.57 | 503,844 | -3.44(-1.43%) |
Oct 29, 2021 | 238.56 | 240.90 | 237.51 | 240.01 | 859,739 | +0.44(+0.19%) |
Oct 28, 2021 | 238.09 | 241.12 | 238.09 | 239.56 | 669,039 | -1.85(-0.77%) |
Oct 27, 2021 | 238.34 | 242.77 | 239.20 | 241.42 | 849,981 | +4.10(+1.73%) |
Oct 26, 2021 | 238.46 | 237.08 | 237.31 | 401,450 | -0.11(-0.05%) | |
Oct 25, 2021 | 240.41 | 240.99 | 237.15 | 237.42 | 550,833 | -3.50(-1.45%) |
Oct 22, 2021 | 240.11 | 241.72 | 239.72 | 240.92 | 295,751 | +1.19(+0.50%) |
Oct 21, 2021 | 238.85 | 241.12 | 238.31 | 239.73 | 489,030 | +1.81(+0.76%) |
Oct 20, 2021 | 237.51 | 238.55 | 236.32 | 237.92 | 455,205 | +1.25(+0.53%) |
Oct 19, 2021 | 235.52 | 237.91 | 235.15 | 236.67 | 460,409 | +1.99(+0.85%) |
Oct 18, 2021 | 230.75 | 234.84 | 230.13 | 234.68 | 699,262 | +3.13(+1.35%) |
Oct 15, 2021 | 238.39 | 239.83 | 231.12 | 231.55 | 913,942 | -5.10(-2.15%) |
Oct 14, 2021 | 235.19 | 237.82 | 234.24 | 236.65 | 687,422 | +3.68(+1.58%) |
Oct 13, 2021 | 231.64 | 233.09 | 231.38 | 232.97 | 695,586 | +1.91(+0.83%) |
Oct 12, 2021 | 228.03 | 231.67 | 227.14 | 231.06 | 623,970 | +3.53(+1.55%) |
Oct 11, 2021 | 228.24 | 229.35 | 227.28 | 227.53 | 360,440 | -1.06(-0.46%) |
Oct 08, 2021 | 229.30 | 229.76 | 227.83 | 228.59 | 421,704 | -0.09(-0.04%) |
Oct 07, 2021 | 227.21 | 230.95 | 226.87 | 228.67 | 585,418 | +2.98(+1.32%) |
Oct 06, 2021 | 222.96 | 225.77 | 220.72 | 225.69 | 796,537 | +1.44(+0.64%) |
Oct 05, 2021 | 224.31 | 226.63 | 222.49 | 224.25 | 669,452 | +0.77(+0.35%) |
Oct 04, 2021 | 224.85 | 225.88 | 221.99 | 223.48 | 609,137 | -2.74(-1.21%) |
Oct 01, 2021 | 225.68 | 227.55 | 222.45 | 226.22 | 583,560 | +1.92(+0.86%) |
Sep 30, 2021 | 228.55 | 229.93 | 224.30 | 224.30 | 655,316 | -3.22(-1.42%) |
Sep 29, 2021 | 226.31 | 228.96 | 226.03 | 227.53 | 610,239 | +1.92(+0.85%) |
Sep 28, 2021 | 229.28 | 229.28 | 225.25 | 225.60 | 742,259 | -5.01(-2.17%) |
Sep 27, 2021 | 232.43 | 232.62 | 230.08 | 230.62 | 486,268 | -1.84(-0.79%) |
Sep 24, 2021 | 231.36 | 233.52 | 230.86 | 232.46 | 659,171 | +0.54(+0.23%) |
Sep 23, 2021 | 231.80 | 234.68 | 231.74 | 231.92 | 461,150 | +1.02(+0.44%) |
Sep 22, 2021 | 229.25 | 232.64 | 228.65 | 230.90 | 929,507 | +3.50(+1.54%) |
Sep 21, 2021 | 227.68 | 228.53 | 225.27 | 227.40 | 760,654 | +1.24(+0.55%) |
Sep 20, 2021 | 226.41 | 227.82 | 224.20 | 226.16 | 695,708 | -3.06(-1.34%) |
Sep 17, 2021 | 232.37 | 234.04 | 228.39 | 229.22 | 1,510,849 | -4.73(-2.02%) |
Sep 16, 2021 | 236.37 | 236.52 | 232.90 | 233.96 | 474,550 | -1.59(-0.68%) |
Sep 15, 2021 | 232.53 | 236.25 | 231.14 | 235.55 | 1,160,620 | +3.05(+1.31%) |
Sep 14, 2021 | 233.69 | 233.77 | 230.62 | 232.50 | 831,918 | -0.22(-0.10%) |
Sep 13, 2021 | 234.89 | 235.41 | 231.50 | 232.72 | 877,899 | -0.90(-0.38%) |
Sep 10, 2021 | 236.35 | 236.35 | 233.43 | 233.62 | 648,891 | -1.27(-0.54%) |
Sep 09, 2021 | 237.53 | 237.74 | 234.61 | 234.89 | 1,004,811 | -2.35(-0.99%) |
Sep 08, 2021 | 235.90 | 237.62 | 235.53 | 237.24 | 419,176 | +1.51(+0.64%) |
Sep 07, 2021 | 235.01 | 236.56 | 234.14 | 235.72 | 687,501 | +0.02(+0.01%) |
Sep 03, 2021 | 236.34 | 237.22 | 235.44 | 235.70 | 579,994 | -1.14(-0.48%) |
Sep 02, 2021 | 235.30 | 236.93 | 233.82 | 236.84 | 574,487 | +2.47(+1.06%) |