Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 261.71 | 262.64 | 257.81 | 258.44 | 260,584 | -4.88(-1.85%) |
Nov 29, 2021 | 263.74 | 264.54 | 261.60 | 263.31 | 121,504 | +2.81(+1.08%) |
Nov 26, 2021 | 262.17 | 263.17 | 259.77 | 260.50 | 95,619 | -6.17(-2.31%) |
Nov 24, 2021 | 264.83 | 266.69 | 264.10 | 266.67 | 106,912 | +0.91(+0.34%) |
Nov 23, 2021 | 265.55 | 266.54 | 263.59 | 265.75 | 86,073 | -0.02(-0.01%) |
Nov 22, 2021 | 267.88 | 269.20 | 265.68 | 265.77 | 97,146 | -1.15(-0.43%) |
Nov 19, 2021 | 267.49 | 268.16 | 266.78 | 266.92 | 329,858 | -0.78(-0.29%) |
Nov 18, 2021 | 267.82 | 267.73 | 265.83 | 267.70 | 88,690 | +0.51(+0.19%) |
Nov 17, 2021 | 267.97 | 267.97 | 266.85 | 267.19 | 82,828 | -1.05(-0.39%) |
Nov 16, 2021 | 267.00 | 268.80 | 267.00 | 268.24 | 102,273 | +1.14(+0.43%) |
Nov 15, 2021 | 267.81 | 267.83 | 266.44 | 267.10 | 171,943 | -0.09(-0.03%) |
Nov 12, 2021 | 265.98 | 267.33 | 265.54 | 267.19 | 71,973 | +1.92(+0.72%) |
Nov 11, 2021 | 266.10 | 266.10 | 265.19 | 265.27 | 59,437 | +0.42(+0.16%) |
Nov 10, 2021 | 266.44 | 264.85 | 178,910 | -2.52(-0.94%) | ||
Nov 09, 2021 | 268.76 | 268.76 | 266.66 | 267.37 | 86,002 | -1.01(-0.38%) |
Nov 08, 2021 | 268.87 | 268.94 | 268.00 | 268.38 | 65,561 | +0.43(+0.16%) |
Nov 05, 2021 | 268.31 | 269.23 | 267.14 | 267.95 | 69,340 | +1.09(+0.41%) |
Nov 04, 2021 | 266.38 | 267.34 | 266.08 | 266.86 | 85,038 | +1.01(+0.38%) |
Nov 03, 2021 | 263.71 | 266.18 | 263.71 | 265.85 | 140,803 | +1.63(+0.62%) |
Nov 02, 2021 | 263.29 | 264.22 | 263.29 | 264.22 | 205,187 | +0.96(+0.37%) |
Nov 01, 2021 | 263.02 | 263.33 | 261.92 | 263.26 | 93,570 | +1.24(+0.47%) |
Oct 29, 2021 | 260.21 | 262.27 | 260.21 | 262.01 | 44,411 | +0.35(+0.13%) |
Oct 28, 2021 | 259.63 | 261.73 | 259.63 | 261.67 | 39,142 | +2.84(+1.10%) |
Oct 27, 2021 | 260.86 | 261.10 | 258.82 | 258.82 | 115,621 | -1.97(-0.75%) |
Oct 26, 2021 | 261.96 | 260.79 | 116,559 | +0.08(+0.03%) | ||
Oct 25, 2021 | 260.19 | 261.02 | 259.14 | 260.71 | 89,098 | +1.34(+0.52%) |
Oct 22, 2021 | 259.38 | 260.13 | 258.14 | 259.37 | 60,531 | -0.38(-0.15%) |
Oct 21, 2021 | 258.55 | 259.80 | 258.46 | 259.76 | 67,076 | +0.86(+0.33%) |
Oct 20, 2021 | 258.01 | 259.04 | 258.01 | 258.90 | 69,919 | +1.07(+0.41%) |
Oct 19, 2021 | 257.08 | 257.93 | 256.74 | 257.83 | 114,359 | +1.78(+0.70%) |
Oct 18, 2021 | 254.18 | 256.07 | 253.92 | 256.05 | 327,743 | +0.86(+0.34%) |
Oct 15, 2021 | 255.00 | 255.60 | 254.69 | 255.19 | 133,208 | +1.58(+0.62%) |
Oct 14, 2021 | 251.89 | 253.64 | 251.84 | 253.61 | 55,331 | +4.12(+1.65%) |
Oct 13, 2021 | 248.98 | 249.82 | 247.36 | 249.49 | 299,842 | +1.10(+0.44%) |
Oct 12, 2021 | 249.15 | 249.54 | 247.84 | 248.39 | 82,611 | -0.16(-0.07%) |
Oct 11, 2021 | 249.93 | 251.66 | 248.51 | 248.56 | 62,362 | -1.74(-0.70%) |
Oct 08, 2021 | 251.66 | 251.66 | 249.98 | 250.30 | 76,169 | -0.59(-0.23%) |
Oct 07, 2021 | 250.54 | 252.51 | 250.54 | 250.89 | 122,841 | +2.31(+0.93%) |
Oct 06, 2021 | 245.50 | 248.65 | 244.61 | 248.57 | 164,624 | +0.92(+0.37%) |
Oct 05, 2021 | 246.01 | 248.81 | 245.73 | 247.66 | 43,915 | +2.31(+0.94%) |
Oct 04, 2021 | 247.77 | 247.83 | 244.01 | 245.35 | 169,922 | -3.20(-1.29%) |
Oct 01, 2021 | 246.53 | 249.50 | 244.55 | 248.54 | 172,376 | +3.02(+1.23%) |
Sep 30, 2021 | 249.39 | 249.54 | 245.69 | 245.53 | 134,477 | -2.82(-1.14%) |
Sep 29, 2021 | 249.01 | 249.76 | 248.05 | 248.35 | 109,377 | +0.23(+0.09%) |
Sep 28, 2021 | 251.64 | 251.67 | 247.77 | 248.12 | 371,174 | -5.09(-2.01%) |
Sep 27, 2021 | 253.14 | 253.92 | 253.07 | 253.21 | 131,992 | -0.56(-0.22%) |
Sep 24, 2021 | 252.65 | 254.21 | 252.54 | 253.77 | 68,383 | +0.13(+0.05%) |
Sep 23, 2021 | 251.63 | 254.52 | 251.63 | 253.64 | 88,039 | +3.17(+1.27%) |
Sep 22, 2021 | 249.30 | 251.59 | 249.16 | 250.47 | 81,418 | +2.36(+0.95%) |
Sep 21, 2021 | 249.54 | 250.08 | 247.72 | 248.11 | 72,520 | -0.02(-0.01%) |
Sep 20, 2021 | 248.47 | 249.39 | 245.08 | 248.13 | 169,969 | -4.09(-1.62%) |
Sep 17, 2021 | 254.30 | 254.30 | 252.15 | 252.22 | 85,053 | -2.40(-0.94%) |
Sep 16, 2021 | 254.64 | 255.20 | 253.16 | 254.62 | 77,151 | -0.26(-0.10%) |
Sep 15, 2021 | 253.06 | 255.03 | 252.17 | 254.88 | 112,743 | +2.22(+0.88%) |
Sep 14, 2021 | 254.84 | 254.94 | 252.11 | 252.66 | 70,515 | -1.50(-0.59%) |
Sep 13, 2021 | 255.42 | 255.60 | 253.00 | 254.16 | 157,399 | +0.51(+0.20%) |
Sep 10, 2021 | 256.69 | 257.01 | 253.55 | 253.65 | 70,300 | -2.00(-0.78%) |
Sep 09, 2021 | 256.30 | 257.60 | 255.57 | 255.65 | 120,944 | -0.95(-0.37%) |
Sep 08, 2021 | 256.96 | 256.97 | 255.61 | 256.60 | 49,943 | -0.56(-0.22%) |
Sep 07, 2021 | 258.44 | 258.44 | 256.94 | 257.16 | 74,142 | -1.07(-0.41%) |
Sep 03, 2021 | 257.93 | 258.49 | 257.76 | 258.22 | 57,437 | -0.12(-0.04%) |
Sep 02, 2021 | 258.40 | 258.73 | 257.69 | 258.34 | 39,475 | +0.79(+0.31%) |