Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 239.96 | 241.57 | 233.05 | 236.20 | 86,194 | -4.80(-1.99%) |
Nov 29, 2021 | 237.23 | 241.17 | 235.49 | 241.00 | 283,674 | +8.20(+3.52%) |
Nov 26, 2021 | 235.19 | 237.84 | 230.57 | 232.80 | 82,870 | -7.53(-3.13%) |
Nov 24, 2021 | 235.19 | 240.32 | 232.48 | 240.32 | 66,032 | +3.21(+1.35%) |
Nov 23, 2021 | 237.60 | 240.85 | 233.01 | 237.11 | 100,135 | -0.83(-0.35%) |
Nov 22, 2021 | 245.14 | 248.11 | 237.77 | 237.94 | 156,724 | -5.04(-2.07%) |
Nov 19, 2021 | 242.25 | 244.21 | 240.93 | 242.98 | 57,392 | +1.62(+0.67%) |
Nov 18, 2021 | 243.63 | 241.47 | 239.10 | 241.37 | 76,521 | +1.43(+0.59%) |
Nov 17, 2021 | 242.81 | 242.89 | 238.40 | 239.94 | 59,367 | -2.99(-1.23%) |
Nov 16, 2021 | 237.97 | 242.99 | 237.01 | 242.93 | 96,247 | +4.42(+1.85%) |
Nov 15, 2021 | 240.88 | 240.93 | 236.26 | 238.51 | 74,286 | -0.03(-0.01%) |
Nov 12, 2021 | 238.52 | 239.68 | 237.28 | 238.54 | 96,926 | +1.38(+0.58%) |
Nov 11, 2021 | 233.92 | 237.33 | 232.65 | 237.16 | 81,641 | +6.46(+2.80%) |
Nov 10, 2021 | 233.50 | 230.71 | 132,723 | -6.50(-2.74%) | ||
Nov 09, 2021 | 241.48 | 241.84 | 234.77 | 237.21 | 164,435 | -2.89(-1.21%) |
Nov 08, 2021 | 239.12 | 242.37 | 238.39 | 240.11 | 136,323 | +2.99(+1.26%) |
Nov 05, 2021 | 237.59 | 241.16 | 235.29 | 237.11 | 83,380 | +1.58(+0.67%) |
Nov 04, 2021 | 232.64 | 236.10 | 231.30 | 235.54 | 113,056 | +4.58(+1.98%) |
Nov 03, 2021 | 227.69 | 231.60 | 226.69 | 230.96 | 99,591 | +3.14(+1.38%) |
Nov 02, 2021 | 225.95 | 228.22 | 225.68 | 227.81 | 274,407 | +2.15(+0.95%) |
Nov 01, 2021 | 220.47 | 225.70 | 222.02 | 225.66 | 228,183 | +6.24(+2.84%) |
Oct 29, 2021 | 217.69 | 219.57 | 216.94 | 219.42 | 98,193 | +0.53(+0.24%) |
Oct 28, 2021 | 211.84 | 219.02 | 211.84 | 218.89 | 100,895 | +10.25(+4.91%) |
Oct 27, 2021 | 208.40 | 211.44 | 207.38 | 208.64 | 80,000 | +0.14(+0.07%) |
Oct 26, 2021 | 211.08 | 208.50 | 61,175 | -0.71(-0.34%) | ||
Oct 25, 2021 | 206.99 | 210.19 | 206.40 | 209.21 | 71,734 | +3.22(+1.56%) |
Oct 22, 2021 | 208.04 | 209.05 | 205.05 | 205.99 | 45,165 | -2.61(-1.25%) |
Oct 21, 2021 | 204.68 | 208.64 | 204.07 | 208.60 | 66,840 | +3.59(+1.75%) |
Oct 20, 2021 | 205.27 | 205.88 | 203.96 | 205.01 | 52,002 | -0.47(-0.23%) |
Oct 19, 2021 | 203.18 | 206.01 | 202.15 | 205.47 | 58,926 | +3.33(+1.65%) |
Oct 18, 2021 | 199.33 | 202.29 | 199.16 | 202.14 | 64,571 | +1.40(+0.70%) |
Oct 15, 2021 | 202.09 | 202.89 | 200.55 | 200.75 | 50,263 | +0.31(+0.15%) |
Oct 14, 2021 | 198.53 | 200.49 | 198.25 | 200.44 | 24,169 | +5.25(+2.69%) |
Oct 13, 2021 | 194.69 | 196.37 | 194.57 | 195.19 | 28,039 | +1.77(+0.92%) |
Oct 12, 2021 | 195.28 | 196.27 | 192.63 | 193.42 | 62,225 | -0.99(-0.51%) |
Oct 11, 2021 | 195.32 | 198.34 | 194.41 | 194.41 | 84,705 | -1.46(-0.74%) |
Oct 08, 2021 | 199.18 | 199.18 | 195.60 | 195.87 | 21,593 | -2.21(-1.12%) |
Oct 07, 2021 | 196.82 | 200.77 | 196.82 | 198.08 | 60,348 | +3.51(+1.80%) |
Oct 06, 2021 | 191.79 | 195.15 | 191.31 | 194.57 | 26,079 | +0.47(+0.24%) |
Oct 05, 2021 | 193.46 | 195.28 | 192.61 | 194.10 | 85,678 | +2.04(+1.06%) |
Oct 04, 2021 | 196.69 | 196.69 | 191.22 | 192.06 | 99,472 | -5.44(-2.76%) |
Oct 01, 2021 | 197.92 | 198.28 | 194.40 | 197.50 | 140,533 | +1.22(+0.62%) |
Sep 30, 2021 | 197.08 | 198.86 | 196.38 | 196.28 | 81,551 | +0.85(+0.44%) |
Sep 29, 2021 | 199.61 | 200.00 | 194.84 | 195.43 | 40,772 | -3.34(-1.68%) |
Sep 28, 2021 | 203.48 | 203.63 | 198.73 | 198.77 | 143,338 | -8.09(-3.91%) |
Sep 27, 2021 | 204.86 | 207.65 | 204.10 | 206.86 | 66,995 | +0.30(+0.14%) |
Sep 24, 2021 | 205.94 | 207.38 | 205.24 | 206.56 | 42,455 | -0.69(-0.33%) |
Sep 23, 2021 | 205.57 | 207.75 | 204.85 | 207.26 | 35,533 | +2.78(+1.36%) |
Sep 22, 2021 | 200.45 | 205.04 | 200.39 | 204.48 | 111,372 | +5.50(+2.77%) |
Sep 21, 2021 | 200.21 | 200.21 | 196.33 | 198.98 | 35,433 | +0.66(+0.34%) |
Sep 20, 2021 | 199.07 | 199.60 | 195.32 | 198.31 | 93,724 | -5.50(-2.70%) |
Sep 17, 2021 | 206.25 | 206.25 | 202.53 | 203.81 | 43,889 | -2.98(-1.44%) |
Sep 16, 2021 | 204.32 | 207.47 | 203.32 | 206.80 | 65,092 | +1.34(+0.65%) |
Sep 15, 2021 | 204.41 | 205.56 | 202.24 | 205.46 | 26,418 | +0.94(+0.46%) |
Sep 14, 2021 | 206.06 | 206.40 | 203.74 | 204.52 | 44,812 | -0.36(-0.17%) |
Sep 13, 2021 | 204.19 | 205.00 | 201.45 | 204.88 | 48,030 | +2.67(+1.32%) |
Sep 10, 2021 | 203.44 | 206.09 | 202.11 | 202.21 | 58,616 | +0.77(+0.38%) |
Sep 09, 2021 | 200.83 | 203.55 | 200.83 | 201.44 | 36,782 | +0.94(+0.47%) |
Sep 08, 2021 | 203.38 | 203.38 | 199.28 | 200.50 | 50,937 | -3.33(-1.63%) |
Sep 07, 2021 | 204.70 | 205.67 | 203.20 | 203.82 | 38,073 | -0.87(-0.43%) |
Sep 03, 2021 | 203.82 | 205.57 | 203.82 | 204.70 | 31,248 | +1.00(+0.49%) |
Sep 02, 2021 | 203.03 | 204.56 | 202.94 | 203.70 | 32,553 | +1.72(+0.85%) |