Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 273.53 | 277.86 | 267.35 | 269.79 | 300,488 | -5.07(-1.84%) |
Nov 29, 2021 | 278.38 | 278.64 | 271.81 | 274.86 | 151,906 | -0.38(-0.14%) |
Nov 26, 2021 | 274.93 | 280.50 | 270.06 | 275.24 | 166,611 | -3.74(-1.34%) |
Nov 24, 2021 | 278.24 | 279.68 | 275.93 | 278.98 | 97,168 | -1.02(-0.36%) |
Nov 23, 2021 | 277.80 | 280.99 | 274.12 | 280.00 | 284,254 | +0.09(+0.03%) |
Nov 22, 2021 | 275.41 | 284.01 | 272.32 | 279.91 | 377,230 | +4.69(+1.70%) |
Nov 19, 2021 | 274.23 | 278.08 | 272.50 | 275.22 | 147,036 | +1.36(+0.50%) |
Nov 18, 2021 | 276.35 | 274.41 | 273.42 | 273.86 | 146,955 | -0.40(-0.15%) |
Nov 17, 2021 | 276.97 | 278.67 | 269.38 | 274.26 | 199,641 | -2.62(-0.95%) |
Nov 16, 2021 | 268.55 | 281.31 | 267.17 | 276.88 | 280,535 | +9.16(+3.42%) |
Nov 15, 2021 | 270.21 | 271.76 | 266.68 | 267.72 | 210,203 | -1.34(-0.50%) |
Nov 12, 2021 | 265.20 | 269.68 | 263.57 | 269.06 | 132,035 | +5.06(+1.92%) |
Nov 11, 2021 | 260.96 | 265.11 | 259.05 | 264.00 | 116,517 | +4.06(+1.56%) |
Nov 10, 2021 | 263.43 | 259.94 | 232,173 | -4.73(-1.79%) | ||
Nov 09, 2021 | 263.37 | 266.02 | 261.50 | 264.67 | 105,963 | +3.17(+1.21%) |
Nov 08, 2021 | 265.61 | 268.64 | 260.10 | 261.50 | 122,830 | -2.65(-1.00%) |
Nov 05, 2021 | 264.40 | 267.26 | 260.71 | 264.15 | 260,674 | +3.24(+1.24%) |
Nov 04, 2021 | 260.57 | 266.58 | 258.74 | 260.91 | 272,326 | +1.31(+0.50%) |
Nov 03, 2021 | 259.46 | 264.03 | 257.21 | 259.60 | 178,675 | +1.53(+0.59%) |
Nov 02, 2021 | 258.00 | 259.15 | 243.91 | 258.07 | 314,386 | -5.12(-1.95%) |
Nov 01, 2021 | 257.67 | 264.38 | 255.86 | 263.19 | 230,542 | +6.22(+2.42%) |
Oct 29, 2021 | 253.19 | 258.56 | 253.19 | 256.97 | 196,457 | +2.86(+1.13%) |
Oct 28, 2021 | 251.19 | 256.23 | 251.17 | 254.11 | 124,788 | +4.81(+1.93%) |
Oct 27, 2021 | 247.91 | 252.22 | 247.32 | 249.30 | 333,941 | +2.65(+1.07%) |
Oct 26, 2021 | 250.78 | 246.65 | 215,659 | -3.35(-1.34%) | ||
Oct 25, 2021 | 243.48 | 250.17 | 242.48 | 250.00 | 218,004 | +6.51(+2.67%) |
Oct 22, 2021 | 233.59 | 250.87 | 232.72 | 243.49 | 513,838 | +10.78(+4.63%) |
Oct 21, 2021 | 229.00 | 232.79 | 227.60 | 232.71 | 152,568 | +4.67(+2.05%) |
Oct 20, 2021 | 221.61 | 228.21 | 221.37 | 228.04 | 178,376 | +6.43(+2.90%) |
Oct 19, 2021 | 225.85 | 226.97 | 220.55 | 221.61 | 92,497 | -2.78(-1.24%) |
Oct 18, 2021 | 220.03 | 225.51 | 218.72 | 224.39 | 136,179 | +3.61(+1.64%) |
Oct 15, 2021 | 222.06 | 223.97 | 220.12 | 220.78 | 245,638 | +0.48(+0.22%) |
Oct 14, 2021 | 214.09 | 220.99 | 213.74 | 220.30 | 157,175 | +7.93(+3.73%) |
Oct 13, 2021 | 211.29 | 212.90 | 208.62 | 212.37 | 127,109 | +2.58(+1.23%) |
Oct 12, 2021 | 209.73 | 210.19 | 206.74 | 209.79 | 117,577 | +0.07(+0.03%) |
Oct 11, 2021 | 210.83 | 212.71 | 209.46 | 209.72 | 89,958 | -0.92(-0.44%) |
Oct 08, 2021 | 213.20 | 213.20 | 209.91 | 210.64 | 123,396 | -1.96(-0.92%) |
Oct 07, 2021 | 211.39 | 214.47 | 210.64 | 212.60 | 131,294 | +4.02(+1.93%) |
Oct 06, 2021 | 203.70 | 208.72 | 202.22 | 208.58 | 173,055 | +2.70(+1.31%) |
Oct 05, 2021 | 208.86 | 210.46 | 205.54 | 205.88 | 245,985 | -2.54(-1.22%) |
Oct 04, 2021 | 205.75 | 208.84 | 203.59 | 208.42 | 196,918 | +1.81(+0.88%) |
Oct 01, 2021 | 205.00 | 208.32 | 200.13 | 206.61 | 159,005 | +1.80(+0.88%) |
Sep 30, 2021 | 213.00 | 213.79 | 204.60 | 204.81 | 228,599 | -6.88(-3.25%) |
Sep 29, 2021 | 210.74 | 213.18 | 210.23 | 211.69 | 178,203 | +1.93(+0.92%) |
Sep 28, 2021 | 218.69 | 222.27 | 209.49 | 209.76 | 340,089 | -11.63(-5.25%) |
Sep 27, 2021 | 217.97 | 222.06 | 216.63 | 221.39 | 184,300 | +2.15(+0.98%) |
Sep 24, 2021 | 217.65 | 221.89 | 216.05 | 219.24 | 164,880 | -0.57(-0.26%) |
Sep 23, 2021 | 222.71 | 224.40 | 219.16 | 219.81 | 324,128 | -0.29(-0.13%) |
Sep 22, 2021 | 219.92 | 223.58 | 218.56 | 220.10 | 213,529 | +1.19(+0.54%) |
Sep 21, 2021 | 219.49 | 221.38 | 217.16 | 218.91 | 172,863 | +0.20(+0.09%) |
Sep 20, 2021 | 220.19 | 222.57 | 216.23 | 218.71 | 204,021 | -6.73(-2.99%) |
Sep 17, 2021 | 226.08 | 226.89 | 222.67 | 225.44 | 537,789 | -0.49(-0.22%) |
Sep 16, 2021 | 221.56 | 227.52 | 218.83 | 225.93 | 227,336 | +4.10(+1.85%) |
Sep 15, 2021 | 218.74 | 222.09 | 213.75 | 221.83 | 233,323 | +3.09(+1.41%) |
Sep 14, 2021 | 224.15 | 225.43 | 217.47 | 218.74 | 216,696 | -4.69(-2.10%) |
Sep 13, 2021 | 227.15 | 227.58 | 219.50 | 223.43 | 344,642 | -1.86(-0.83%) |
Sep 10, 2021 | 229.73 | 230.54 | 224.73 | 225.29 | 488,517 | +1.56(+0.70%) |
Sep 09, 2021 | 220.00 | 231.93 | 219.05 | 223.73 | 716,700 | +3.75(+1.70%) |
Sep 08, 2021 | 218.50 | 220.97 | 216.99 | 219.98 | 522,111 | +3.17(+1.46%) |
Sep 07, 2021 | 218.65 | 220.00 | 216.38 | 216.81 | 108,977 | -3.08(-1.40%) |
Sep 03, 2021 | 218.53 | 220.32 | 217.41 | 219.89 | 138,487 | -0.11(-0.05%) |
Sep 02, 2021 | 221.07 | 221.07 | 218.16 | 220.00 | 156,310 | +0.27(+0.12%) |