Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 205.64 | 206.71 | 198.33 | 199.91 | 287,377 | -6.25(-3.03%) |
Nov 29, 2021 | 210.99 | 211.56 | 206.00 | 206.16 | 219,994 | -2.39(-1.15%) |
Nov 26, 2021 | 208.58 | 210.54 | 207.22 | 208.56 | 158,632 | -4.84(-2.27%) |
Nov 24, 2021 | 213.06 | 214.31 | 210.79 | 213.39 | 266,724 | -0.55(-0.26%) |
Nov 23, 2021 | 212.44 | 216.27 | 212.44 | 213.94 | 266,498 | +0.56(+0.26%) |
Nov 22, 2021 | 216.09 | 217.42 | 212.89 | 213.38 | 338,420 | -0.98(-0.46%) |
Nov 19, 2021 | 215.15 | 216.52 | 213.25 | 214.37 | 313,591 | -1.58(-0.73%) |
Nov 18, 2021 | 219.12 | 216.14 | 215.58 | 215.94 | 300,646 | -1.22(-0.56%) |
Nov 17, 2021 | 217.70 | 218.68 | 216.20 | 217.16 | 321,909 | -0.27(-0.12%) |
Nov 16, 2021 | 218.38 | 218.73 | 216.72 | 217.43 | 320,413 | -1.55(-0.71%) |
Nov 15, 2021 | 222.33 | 222.33 | 218.25 | 218.98 | 335,541 | -0.85(-0.39%) |
Nov 12, 2021 | 220.02 | 221.86 | 218.88 | 219.84 | 174,828 | -0.43(-0.19%) |
Nov 11, 2021 | 221.58 | 222.11 | 219.43 | 220.26 | 162,340 | -0.42(-0.19%) |
Nov 10, 2021 | 221.21 | 220.68 | 158,723 | -1.95(-0.87%) | ||
Nov 09, 2021 | 217.28 | 222.98 | 217.17 | 222.63 | 320,756 | +6.08(+2.81%) |
Nov 08, 2021 | 216.66 | 217.60 | 214.34 | 216.55 | 241,636 | +2.38(+1.11%) |
Nov 05, 2021 | 210.01 | 214.28 | 209.42 | 214.17 | 168,320 | +5.83(+2.80%) |
Nov 04, 2021 | 210.99 | 212.05 | 207.76 | 208.34 | 208,791 | -2.31(-1.10%) |
Nov 03, 2021 | 206.20 | 211.36 | 205.29 | 210.65 | 236,710 | +3.21(+1.55%) |
Nov 02, 2021 | 206.17 | 209.41 | 205.49 | 207.44 | 251,688 | +1.36(+0.66%) |
Nov 01, 2021 | 204.74 | 207.60 | 204.14 | 206.09 | 324,880 | +2.12(+1.04%) |
Oct 29, 2021 | 206.23 | 207.15 | 201.56 | 203.96 | 304,579 | -2.59(-1.25%) |
Oct 28, 2021 | 202.82 | 206.80 | 202.46 | 206.55 | 240,863 | +4.68(+2.32%) |
Oct 27, 2021 | 204.52 | 205.02 | 201.57 | 201.88 | 257,486 | -2.50(-1.22%) |
Oct 26, 2021 | 205.60 | 204.38 | 273,412 | -1.16(-0.57%) | ||
Oct 25, 2021 | 203.13 | 206.87 | 202.55 | 205.54 | 404,806 | +2.35(+1.16%) |
Oct 22, 2021 | 204.05 | 205.91 | 202.09 | 203.19 | 211,233 | -0.37(-0.18%) |
Oct 21, 2021 | 203.41 | 208.46 | 201.88 | 203.55 | 268,072 | -0.38(-0.18%) |
Oct 20, 2021 | 205.86 | 207.26 | 203.46 | 203.93 | 440,638 | -3.24(-1.56%) |
Oct 19, 2021 | 209.69 | 209.69 | 206.09 | 207.17 | 162,280 | -2.00(-0.95%) |
Oct 18, 2021 | 204.90 | 211.00 | 204.90 | 209.16 | 277,203 | +2.92(+1.42%) |
Oct 15, 2021 | 208.99 | 210.65 | 205.96 | 206.24 | 249,410 | -1.02(-0.49%) |
Oct 14, 2021 | 206.51 | 209.09 | 204.93 | 207.27 | 396,731 | +2.62(+1.28%) |
Oct 13, 2021 | 205.86 | 205.86 | 200.23 | 204.65 | 546,041 | -0.85(-0.42%) |
Oct 12, 2021 | 208.14 | 208.68 | 203.75 | 205.50 | 398,486 | +1.28(+0.63%) |
Oct 11, 2021 | 201.76 | 207.79 | 200.43 | 204.22 | 600,831 | +2.97(+1.47%) |
Oct 08, 2021 | 198.97 | 201.56 | 196.63 | 201.25 | 567,929 | +3.56(+1.80%) |
Oct 07, 2021 | 199.82 | 200.33 | 195.93 | 197.69 | 622,791 | +3.66(+1.89%) |
Oct 06, 2021 | 192.20 | 202.41 | 191.34 | 194.03 | 1,348,344 | +19.07(+10.90%) |
Oct 05, 2021 | 173.30 | 176.30 | 172.12 | 174.96 | 418,212 | +2.34(+1.36%) |
Oct 04, 2021 | 172.16 | 174.72 | 171.04 | 172.62 | 371,719 | +0.18(+0.10%) |
Oct 01, 2021 | 172.62 | 173.91 | 168.80 | 172.44 | 453,671 | +0.42(+0.24%) |
Sep 30, 2021 | 176.35 | 177.59 | 171.93 | 172.02 | 279,646 | -2.82(-1.61%) |
Sep 29, 2021 | 174.17 | 176.52 | 169.44 | 174.84 | 412,999 | +0.53(+0.30%) |
Sep 28, 2021 | 178.01 | 178.73 | 173.55 | 174.31 | 249,250 | -3.96(-2.22%) |
Sep 27, 2021 | 179.36 | 183.56 | 177.87 | 178.27 | 312,598 | -0.86(-0.48%) |
Sep 24, 2021 | 177.35 | 180.61 | 176.62 | 179.13 | 235,424 | +1.33(+0.75%) |
Sep 23, 2021 | 174.18 | 179.05 | 173.73 | 177.81 | 316,204 | +5.62(+3.26%) |
Sep 22, 2021 | 169.11 | 174.16 | 169.11 | 172.19 | 326,037 | +3.51(+2.08%) |
Sep 21, 2021 | 169.82 | 169.94 | 166.48 | 168.68 | 363,578 | +0.19(+0.11%) |
Sep 20, 2021 | 164.40 | 168.96 | 162.53 | 168.49 | 373,965 | +0.07(+0.04%) |
Sep 17, 2021 | 170.07 | 170.07 | 165.32 | 168.42 | 1,070,397 | -2.79(-1.63%) |
Sep 16, 2021 | 170.25 | 172.75 | 168.97 | 171.21 | 197,444 | +1.54(+0.91%) |
Sep 15, 2021 | 167.82 | 170.06 | 167.66 | 169.67 | 253,825 | +1.84(+1.09%) |
Sep 14, 2021 | 172.34 | 172.93 | 167.43 | 167.83 | 235,239 | -3.53(-2.06%) |
Sep 13, 2021 | 172.37 | 172.37 | 168.07 | 171.37 | 229,686 | -0.19(-0.11%) |
Sep 10, 2021 | 173.12 | 174.64 | 171.36 | 171.56 | 237,343 | +0.01(+0.01%) |
Sep 09, 2021 | 170.66 | 176.38 | 170.55 | 171.54 | 207,438 | +0.39(+0.23%) |
Sep 08, 2021 | 171.44 | 173.10 | 169.99 | 171.16 | 321,272 | -1.24(-0.72%) |
Sep 07, 2021 | 174.66 | 176.54 | 172.15 | 172.40 | 226,237 | -3.44(-1.96%) |
Sep 03, 2021 | 178.04 | 178.04 | 175.60 | 175.84 | 215,418 | -2.59(-1.45%) |
Sep 02, 2021 | 181.08 | 181.08 | 177.12 | 178.43 | 282,687 | -1.14(-0.64%) |