Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 261.48 | 262.69 | 254.89 | 255.63 | 387,952 | -5.21(-2.00%) |
Nov 29, 2021 | 261.16 | 262.85 | 260.15 | 260.84 | 228,729 | +3.00(+1.16%) |
Nov 26, 2021 | 259.63 | 260.96 | 256.38 | 257.84 | 279,066 | -5.52(-2.09%) |
Nov 24, 2021 | 259.16 | 263.87 | 259.00 | 263.35 | 262,765 | +1.35(+0.51%) |
Nov 23, 2021 | 266.35 | 266.76 | 260.05 | 262.01 | 526,254 | -8.19(-3.03%) |
Nov 22, 2021 | 270.26 | 273.61 | 267.94 | 270.19 | 737,976 | +3.92(+1.47%) |
Nov 19, 2021 | 263.81 | 266.86 | 263.17 | 266.28 | 465,345 | +5.41(+2.07%) |
Nov 18, 2021 | 261.89 | 261.41 | 260.52 | 260.87 | 369,458 | -0.47(-0.18%) |
Nov 17, 2021 | 258.63 | 263.52 | 257.42 | 261.34 | 867,685 | +8.24(+3.25%) |
Nov 16, 2021 | 253.86 | 254.93 | 252.70 | 253.11 | 197,831 | -0.94(-0.37%) |
Nov 15, 2021 | 255.36 | 255.46 | 253.53 | 254.05 | 142,367 | +0.27(+0.11%) |
Nov 12, 2021 | 254.98 | 256.11 | 253.51 | 253.77 | 336,369 | +0.46(+0.18%) |
Nov 11, 2021 | 251.39 | 253.65 | 250.33 | 253.31 | 359,729 | +5.03(+2.02%) |
Nov 10, 2021 | 250.22 | 248.29 | 436,616 | -3.62(-1.44%) | ||
Nov 09, 2021 | 256.04 | 256.16 | 251.53 | 251.91 | 388,893 | -3.99(-1.56%) |
Nov 08, 2021 | 257.49 | 259.04 | 255.89 | 255.89 | 291,182 | -1.76(-0.68%) |
Nov 05, 2021 | 261.28 | 261.72 | 256.67 | 257.65 | 640,610 | +5.09(+2.02%) |
Nov 04, 2021 | 251.69 | 253.53 | 250.03 | 252.56 | 413,495 | +1.62(+0.65%) |
Nov 03, 2021 | 256.82 | 257.10 | 248.89 | 250.94 | 1,138,002 | +6.74(+2.76%) |
Nov 02, 2021 | 235.61 | 244.39 | 234.95 | 244.19 | 613,138 | +8.90(+3.78%) |
Nov 01, 2021 | 236.87 | 239.59 | 234.47 | 235.29 | 850,408 | +2.52(+1.08%) |
Oct 29, 2021 | 230.80 | 233.13 | 230.66 | 232.77 | 891,060 | +2.07(+0.90%) |
Oct 28, 2021 | 231.92 | 233.59 | 230.18 | 230.70 | 525,851 | +3.55(+1.56%) |
Oct 27, 2021 | 226.36 | 228.51 | 225.73 | 227.15 | 289,916 | +1.41(+0.63%) |
Oct 26, 2021 | 231.94 | 225.73 | 911,524 | -0.99(-0.44%) | ||
Oct 25, 2021 | 223.14 | 228.46 | 222.22 | 226.72 | 405,519 | +7.86(+3.59%) |
Oct 22, 2021 | 220.24 | 220.33 | 218.12 | 218.86 | 127,138 | -1.58(-0.72%) |
Oct 21, 2021 | 219.88 | 221.51 | 219.52 | 220.44 | 117,282 | +1.54(+0.70%) |
Oct 20, 2021 | 220.23 | 220.65 | 218.74 | 218.90 | 202,023 | -1.62(-0.73%) |
Oct 19, 2021 | 219.59 | 221.62 | 219.31 | 220.52 | 270,175 | +2.25(+1.03%) |
Oct 18, 2021 | 218.00 | 219.04 | 217.06 | 218.28 | 150,660 | -1.98(-0.90%) |
Oct 15, 2021 | 218.60 | 220.27 | 217.97 | 220.26 | 279,748 | +1.06(+0.48%) |
Oct 14, 2021 | 213.83 | 219.26 | 213.11 | 219.20 | 325,771 | +9.12(+4.34%) |
Oct 13, 2021 | 212.99 | 212.99 | 209.88 | 210.08 | 481,298 | -1.54(-0.73%) |
Oct 12, 2021 | 211.70 | 213.36 | 211.05 | 211.62 | 222,046 | +0.45(+0.21%) |
Oct 11, 2021 | 209.40 | 213.13 | 208.61 | 211.17 | 416,188 | +2.22(+1.06%) |
Oct 08, 2021 | 208.28 | 210.93 | 207.94 | 208.95 | 234,089 | +1.65(+0.80%) |
Oct 07, 2021 | 205.58 | 208.53 | 205.46 | 207.30 | 220,924 | +3.57(+1.75%) |
Oct 06, 2021 | 202.33 | 204.20 | 202.18 | 203.73 | 169,021 | -2.09(-1.02%) |
Oct 05, 2021 | 202.88 | 207.37 | 202.50 | 205.82 | 231,378 | +2.42(+1.19%) |
Oct 04, 2021 | 203.99 | 204.40 | 201.88 | 203.40 | 235,194 | -1.91(-0.93%) |
Oct 01, 2021 | 205.94 | 206.57 | 203.74 | 205.31 | 121,669 | +0.07(+0.03%) |
Sep 30, 2021 | 204.42 | 206.57 | 203.93 | 205.24 | 313,172 | -0.25(-0.12%) |
Sep 29, 2021 | 208.48 | 208.52 | 205.42 | 205.50 | 158,001 | -1.89(-0.91%) |
Sep 28, 2021 | 211.13 | 211.13 | 206.60 | 207.39 | 317,567 | -5.14(-2.42%) |
Sep 27, 2021 | 211.85 | 213.55 | 210.38 | 212.53 | 249,810 | -0.89(-0.42%) |
Sep 24, 2021 | 211.74 | 213.57 | 211.74 | 213.43 | 113,735 | +0.33(+0.16%) |
Sep 23, 2021 | 213.16 | 213.85 | 211.88 | 213.09 | 134,118 | +1.26(+0.59%) |
Sep 22, 2021 | 210.59 | 212.74 | 209.91 | 211.84 | 220,402 | +1.11(+0.53%) |
Sep 21, 2021 | 210.80 | 211.52 | 210.05 | 210.73 | 301,853 | +1.51(+0.72%) |
Sep 20, 2021 | 208.51 | 209.81 | 207.75 | 209.22 | 250,826 | -3.16(-1.49%) |
Sep 17, 2021 | 214.46 | 214.46 | 211.60 | 212.38 | 198,115 | -2.42(-1.13%) |
Sep 16, 2021 | 217.71 | 218.25 | 214.25 | 214.80 | 288,262 | -2.57(-1.18%) |
Sep 15, 2021 | 217.53 | 217.88 | 215.06 | 217.37 | 384,149 | +0.69(+0.32%) |
Sep 14, 2021 | 217.61 | 219.07 | 216.50 | 216.69 | 337,419 | +1.46(+0.68%) |
Sep 13, 2021 | 216.55 | 216.55 | 212.94 | 215.22 | 293,229 | +0.19(+0.09%) |
Sep 10, 2021 | 218.54 | 218.69 | 214.98 | 215.04 | 382,974 | -0.44(-0.20%) |
Sep 09, 2021 | 219.39 | 219.43 | 215.31 | 215.48 | 505,689 | +0.21(+0.10%) |
Sep 08, 2021 | 215.41 | 216.34 | 214.95 | 215.27 | 172,547 | -1.17(-0.54%) |
Sep 07, 2021 | 216.27 | 216.59 | 214.77 | 216.44 | 229,236 | +1.72(+0.80%) |
Sep 03, 2021 | 215.25 | 215.59 | 214.23 | 214.72 | 100,956 | -0.73(-0.34%) |
Sep 02, 2021 | 215.88 | 216.55 | 214.98 | 215.45 | 173,897 | +2.01(+0.94%) |