Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 219.88 | 220.54 | 218.56 | 219.19 | 1,401,242 | -1.75(-0.79%) |
Nov 29, 2021 | 221.69 | 223.34 | 219.58 | 220.94 | 1,184,633 | +1.28(+0.58%) |
Nov 26, 2021 | 223.10 | 223.94 | 218.29 | 219.66 | 430,976 | -6.85(-3.03%) |
Nov 24, 2021 | 222.49 | 227.06 | 222.31 | 226.52 | 352,805 | +3.79(+1.70%) |
Nov 23, 2021 | 219.45 | 223.52 | 217.77 | 222.73 | 867,288 | +3.99(+1.82%) |
Nov 22, 2021 | 222.25 | 222.52 | 218.66 | 218.74 | 782,273 | -3.33(-1.50%) |
Nov 19, 2021 | 225.90 | 225.90 | 221.65 | 222.07 | 540,023 | -3.77(-1.67%) |
Nov 18, 2021 | 223.99 | 226.04 | 224.82 | 225.84 | 600,811 | +2.04(+0.91%) |
Nov 17, 2021 | 221.00 | 223.92 | 215.84 | 223.80 | 679,864 | +1.84(+0.83%) |
Nov 16, 2021 | 225.21 | 225.64 | 221.31 | 221.96 | 460,645 | -3.25(-1.44%) |
Nov 15, 2021 | 221.19 | 225.24 | 220.57 | 225.21 | 417,498 | +4.06(+1.83%) |
Nov 12, 2021 | 221.44 | 222.21 | 219.88 | 221.15 | 420,929 | -0.01(-0.00%) |
Nov 11, 2021 | 220.88 | 221.22 | 219.07 | 221.16 | 581,769 | +0.60(+0.27%) |
Nov 10, 2021 | 219.77 | 220.56 | 424,893 | +0.21(+0.10%) | ||
Nov 09, 2021 | 219.01 | 220.43 | 218.11 | 220.34 | 498,973 | +1.61(+0.73%) |
Nov 08, 2021 | 220.91 | 221.14 | 215.96 | 218.74 | 702,077 | +0.50(+0.23%) |
Nov 05, 2021 | 216.28 | 219.01 | 215.15 | 218.24 | 840,207 | +3.78(+1.76%) |
Nov 04, 2021 | 217.26 | 218.29 | 212.38 | 214.46 | 564,644 | -2.76(-1.27%) |
Nov 03, 2021 | 217.05 | 217.57 | 214.90 | 217.22 | 855,988 | +1.04(+0.48%) |
Nov 02, 2021 | 217.03 | 217.56 | 214.60 | 216.19 | 688,227 | +0.46(+0.21%) |
Nov 01, 2021 | 217.76 | 215.12 | 211.73 | 215.73 | 642,725 | -1.45(-0.67%) |
Oct 29, 2021 | 218.76 | 220.10 | 216.58 | 217.18 | 1,006,707 | -2.31(-1.05%) |
Oct 28, 2021 | 216.68 | 221.72 | 215.69 | 219.49 | 846,697 | +2.36(+1.09%) |
Oct 27, 2021 | 215.64 | 218.85 | 214.38 | 217.13 | 656,195 | +2.04(+0.95%) |
Oct 26, 2021 | 213.84 | 216.39 | 215.09 | 387,215 | +1.50(+0.70%) | |
Oct 25, 2021 | 213.46 | 214.38 | 211.72 | 213.59 | 428,444 | +0.01(+0.00%) |
Oct 22, 2021 | 213.54 | 215.28 | 212.99 | 213.58 | 400,965 | +0.69(+0.32%) |
Oct 21, 2021 | 213.80 | 214.09 | 212.00 | 212.89 | 425,282 | -0.91(-0.42%) |
Oct 20, 2021 | 210.10 | 213.92 | 209.67 | 213.80 | 457,111 | +4.13(+1.97%) |
Oct 19, 2021 | 211.79 | 211.91 | 208.58 | 209.67 | 498,042 | -1.38(-0.65%) |
Oct 18, 2021 | 210.34 | 212.17 | 209.76 | 211.05 | 538,717 | -0.58(-0.27%) |
Oct 15, 2021 | 214.72 | 214.72 | 210.16 | 211.63 | 528,516 | -1.62(-0.76%) |
Oct 14, 2021 | 210.61 | 213.58 | 210.36 | 213.24 | 454,435 | +3.75(+1.79%) |
Oct 13, 2021 | 207.19 | 209.60 | 205.95 | 209.49 | 409,827 | +1.65(+0.79%) |
Oct 12, 2021 | 206.96 | 208.58 | 204.35 | 207.84 | 423,123 | +2.47(+1.20%) |
Oct 11, 2021 | 205.99 | 206.59 | 203.41 | 205.37 | 320,555 | -0.04(-0.02%) |
Oct 08, 2021 | 207.51 | 207.75 | 205.01 | 205.41 | 274,214 | -2.01(-0.97%) |
Oct 07, 2021 | 209.13 | 209.80 | 206.73 | 207.41 | 486,958 | -0.28(-0.14%) |
Oct 06, 2021 | 205.31 | 208.26 | 201.84 | 207.70 | 481,868 | +1.73(+0.84%) |
Oct 05, 2021 | 207.13 | 207.29 | 204.32 | 205.97 | 923,301 | -0.30(-0.15%) |
Oct 04, 2021 | 203.62 | 206.88 | 203.62 | 206.27 | 619,251 | +1.86(+0.91%) |
Oct 01, 2021 | 203.57 | 205.62 | 200.74 | 204.41 | 369,020 | +2.49(+1.23%) |
Sep 30, 2021 | 205.14 | 206.32 | 201.80 | 201.92 | 633,621 | -3.06(-1.49%) |
Sep 29, 2021 | 203.57 | 207.08 | 203.05 | 204.98 | 526,203 | +2.60(+1.28%) |
Sep 28, 2021 | 200.61 | 203.19 | 199.24 | 202.38 | 605,051 | +0.45(+0.22%) |
Sep 27, 2021 | 206.70 | 207.94 | 201.73 | 201.94 | 543,944 | -4.33(-2.10%) |
Sep 24, 2021 | 207.19 | 209.67 | 205.87 | 206.26 | 845,448 | -0.78(-0.38%) |
Sep 23, 2021 | 204.99 | 208.91 | 204.72 | 207.05 | 876,367 | +3.45(+1.70%) |
Sep 22, 2021 | 202.96 | 204.72 | 202.66 | 203.59 | 621,645 | +2.52(+1.26%) |
Sep 21, 2021 | 202.25 | 203.95 | 201.01 | 201.07 | 438,030 | +0.21(+0.10%) |
Sep 20, 2021 | 198.71 | 201.42 | 197.43 | 200.86 | 580,736 | +0.54(+0.27%) |
Sep 17, 2021 | 202.54 | 204.02 | 199.79 | 200.32 | 1,360,120 | -3.45(-1.69%) |
Sep 16, 2021 | 204.54 | 205.41 | 202.43 | 203.78 | 614,763 | -0.98(-0.48%) |
Sep 15, 2021 | 204.41 | 206.16 | 203.78 | 204.75 | 516,276 | +0.42(+0.21%) |
Sep 14, 2021 | 204.93 | 205.53 | 202.99 | 204.33 | 335,330 | +0.53(+0.26%) |
Sep 13, 2021 | 205.77 | 207.09 | 203.32 | 203.80 | 687,693 | +0.15(+0.07%) |
Sep 10, 2021 | 206.70 | 206.70 | 203.58 | 203.66 | 537,123 | -2.23(-1.08%) |
Sep 09, 2021 | 209.32 | 209.59 | 205.83 | 205.89 | 597,519 | -4.09(-1.95%) |
Sep 08, 2021 | 206.55 | 211.13 | 206.07 | 209.98 | 452,250 | +2.64(+1.27%) |
Sep 07, 2021 | 211.58 | 211.58 | 206.17 | 207.34 | 719,457 | -4.79(-2.26%) |
Sep 03, 2021 | 211.72 | 212.71 | 209.48 | 212.13 | 527,603 | -0.16(-0.07%) |
Sep 02, 2021 | 211.92 | 212.68 | 209.91 | 212.29 | 901,034 | +0.38(+0.18%) |