Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 243.98 | 244.92 | 240.33 | 240.56 | 300,644 | -4.33(-1.77%) |
Nov 29, 2021 | 246.68 | 247.00 | 244.87 | 244.89 | 232,225 | -0.01(-0.00%) |
Nov 26, 2021 | 246.84 | 248.25 | 244.05 | 244.90 | 118,119 | -1.60(-0.65%) |
Nov 24, 2021 | 245.63 | 246.60 | 244.67 | 246.50 | 229,714 | +0.19(+0.08%) |
Nov 23, 2021 | 245.50 | 246.48 | 244.19 | 246.32 | 137,169 | -0.19(-0.08%) |
Nov 22, 2021 | 248.62 | 248.84 | 246.50 | 246.50 | 395,986 | -1.41(-0.57%) |
Nov 19, 2021 | 250.06 | 250.89 | 247.91 | 247.91 | 764,933 | -1.54(-0.62%) |
Nov 18, 2021 | 250.51 | 249.60 | 249.36 | 249.45 | 108,522 | -0.59(-0.24%) |
Nov 17, 2021 | 250.35 | 251.05 | 249.56 | 250.04 | 99,191 | -0.04(-0.02%) |
Nov 16, 2021 | 248.82 | 251.10 | 248.35 | 250.08 | 108,643 | +1.08(+0.43%) |
Nov 15, 2021 | 251.26 | 251.26 | 248.72 | 249.00 | 144,141 | -1.60(-0.64%) |
Nov 12, 2021 | 251.20 | 251.20 | 249.37 | 250.60 | 254,638 | +0.92(+0.37%) |
Nov 11, 2021 | 250.40 | 250.40 | 248.92 | 249.68 | 107,009 | -0.52(-0.21%) |
Nov 10, 2021 | 250.15 | 250.20 | 138,253 | -0.23(-0.09%) | ||
Nov 09, 2021 | 251.62 | 251.74 | 249.97 | 250.44 | 124,946 | -1.31(-0.52%) |
Nov 08, 2021 | 250.55 | 251.88 | 250.04 | 251.75 | 253,161 | +1.19(+0.48%) |
Nov 05, 2021 | 251.52 | 252.13 | 248.59 | 250.55 | 252,374 | -2.30(-0.91%) |
Nov 04, 2021 | 254.19 | 254.19 | 251.46 | 252.85 | 158,259 | -1.51(-0.59%) |
Nov 03, 2021 | 252.25 | 254.51 | 251.53 | 254.36 | 142,479 | +1.88(+0.75%) |
Nov 02, 2021 | 251.69 | 253.47 | 249.78 | 252.48 | 196,516 | +1.52(+0.61%) |
Nov 01, 2021 | 251.07 | 251.52 | 250.16 | 250.96 | 205,926 | +0.45(+0.18%) |
Oct 29, 2021 | 248.26 | 250.66 | 247.17 | 250.51 | 127,747 | +1.99(+0.80%) |
Oct 28, 2021 | 246.48 | 248.92 | 246.31 | 248.53 | 222,685 | +2.57(+1.04%) |
Oct 27, 2021 | 248.72 | 248.72 | 245.92 | 245.96 | 122,272 | -2.35(-0.95%) |
Oct 26, 2021 | 247.90 | 248.89 | 248.31 | 266,723 | +1.19(+0.48%) | |
Oct 25, 2021 | 247.12 | 247.46 | 245.45 | 247.12 | 135,144 | +0.25(+0.10%) |
Oct 22, 2021 | 246.15 | 247.03 | 245.46 | 246.87 | 128,975 | +0.50(+0.20%) |
Oct 21, 2021 | 245.67 | 246.37 | 244.24 | 246.37 | 236,079 | +1.36(+0.55%) |
Oct 20, 2021 | 243.40 | 245.47 | 243.30 | 245.01 | 137,682 | +2.99(+1.24%) |
Oct 19, 2021 | 240.31 | 242.75 | 239.95 | 242.01 | 187,965 | +3.08(+1.29%) |
Oct 18, 2021 | 239.87 | 239.92 | 238.15 | 238.93 | 151,475 | -1.88(-0.78%) |
Oct 15, 2021 | 241.34 | 241.97 | 240.63 | 240.81 | 109,631 | +0.91(+0.38%) |
Oct 14, 2021 | 239.03 | 240.81 | 238.91 | 239.90 | 133,430 | +3.43(+1.45%) |
Oct 13, 2021 | 236.67 | 237.18 | 235.34 | 236.47 | 100,728 | +0.24(+0.10%) |
Oct 12, 2021 | 237.60 | 237.81 | 235.51 | 236.23 | 343,315 | -0.68(-0.29%) |
Oct 11, 2021 | 238.43 | 239.62 | 236.84 | 236.91 | 142,978 | -1.67(-0.70%) |
Oct 08, 2021 | 240.57 | 240.63 | 238.39 | 238.57 | 153,490 | -1.36(-0.57%) |
Oct 07, 2021 | 238.45 | 241.66 | 238.45 | 239.93 | 293,653 | +2.87(+1.21%) |
Oct 06, 2021 | 236.01 | 237.06 | 234.38 | 237.06 | 263,678 | -0.36(-0.15%) |
Oct 05, 2021 | 236.76 | 239.88 | 236.76 | 237.42 | 180,774 | +1.08(+0.46%) |
Oct 04, 2021 | 239.64 | 239.92 | 235.03 | 236.34 | 279,964 | -3.74(-1.56%) |
Oct 01, 2021 | 240.28 | 241.00 | 235.96 | 240.09 | 387,564 | +0.51(+0.21%) |
Sep 30, 2021 | 243.07 | 244.36 | 239.73 | 239.57 | 257,381 | -2.47(-1.02%) |
Sep 29, 2021 | 242.00 | 243.37 | 241.62 | 242.04 | 139,553 | +1.34(+0.56%) |
Sep 28, 2021 | 243.88 | 243.88 | 240.29 | 240.70 | 334,721 | -4.90(-1.99%) |
Sep 27, 2021 | 248.22 | 248.38 | 244.89 | 245.60 | 366,861 | -2.98(-1.20%) |
Sep 24, 2021 | 249.41 | 249.97 | 248.10 | 248.57 | 273,985 | -1.43(-0.57%) |
Sep 23, 2021 | 248.88 | 251.17 | 248.62 | 250.00 | 154,652 | +1.98(+0.80%) |
Sep 22, 2021 | 248.39 | 249.23 | 246.91 | 248.02 | 164,393 | +0.59(+0.24%) |
Sep 21, 2021 | 248.05 | 249.74 | 247.45 | 247.43 | 134,619 | +0.56(+0.23%) |
Sep 20, 2021 | 246.53 | 248.84 | 244.54 | 246.87 | 266,399 | -3.07(-1.23%) |
Sep 17, 2021 | 249.21 | 250.02 | 248.01 | 249.94 | 138,955 | +0.85(+0.34%) |
Sep 16, 2021 | 249.69 | 250.13 | 247.35 | 249.09 | 120,087 | -0.49(-0.20%) |
Sep 15, 2021 | 247.81 | 250.46 | 247.15 | 249.59 | 137,764 | +1.78(+0.72%) |
Sep 14, 2021 | 249.34 | 250.10 | 247.56 | 247.81 | 270,645 | -0.44(-0.18%) |
Sep 13, 2021 | 251.29 | 251.29 | 247.22 | 248.25 | 249,596 | -1.87(-0.75%) |
Sep 10, 2021 | 253.34 | 253.36 | 249.98 | 250.13 | 186,327 | -2.26(-0.90%) |
Sep 09, 2021 | 254.67 | 255.13 | 252.19 | 252.39 | 204,397 | -2.38(-0.93%) |
Sep 08, 2021 | 254.83 | 255.25 | 253.88 | 254.76 | 185,965 | -0.50(-0.20%) |
Sep 07, 2021 | 256.12 | 256.28 | 253.94 | 255.27 | 291,508 | -1.49(-0.58%) |
Sep 03, 2021 | 256.55 | 256.98 | 255.27 | 256.75 | 155,609 | +0.00(+0.00%) |
Sep 02, 2021 | 254.65 | 256.76 | 254.62 | 256.75 | 137,055 | +2.70(+1.06%) |