Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 224.64 | 226.14 | 222.24 | 222.56 | 4,752,144 | -3.61(-1.60%) |
Nov 29, 2021 | 228.09 | 229.52 | 226.05 | 226.17 | 3,969,397 | -0.31(-0.14%) |
Nov 26, 2021 | 227.03 | 228.26 | 224.47 | 226.48 | 2,717,539 | -6.43(-2.76%) |
Nov 24, 2021 | 232.94 | 233.43 | 231.61 | 232.91 | 2,271,789 | +0.19(+0.08%) |
Nov 23, 2021 | 229.87 | 234.01 | 229.29 | 232.72 | 3,181,092 | +2.35(+1.02%) |
Nov 22, 2021 | 228.28 | 233.40 | 227.45 | 230.37 | 2,521,407 | +2.46(+1.08%) |
Nov 19, 2021 | 227.80 | 229.51 | 225.00 | 227.91 | 2,741,278 | +1.01(+0.45%) |
Nov 18, 2021 | 226.24 | 228.12 | 226.78 | 226.90 | 2,916,102 | +0.46(+0.20%) |
Nov 17, 2021 | 227.96 | 228.53 | 225.43 | 226.44 | 3,198,613 | -1.63(-0.72%) |
Nov 16, 2021 | 228.57 | 230.78 | 227.60 | 228.07 | 2,055,936 | +0.02(+0.01%) |
Nov 15, 2021 | 229.06 | 229.54 | 227.50 | 228.06 | 1,729,777 | -0.92(-0.40%) |
Nov 12, 2021 | 227.63 | 230.49 | 226.54 | 228.98 | 1,910,072 | +1.78(+0.78%) |
Nov 11, 2021 | 227.62 | 227.74 | 225.74 | 227.21 | 1,528,482 | -0.93(-0.41%) |
Nov 10, 2021 | 228.22 | 228.13 | 1,708,623 | +0.51(+0.22%) | ||
Nov 09, 2021 | 225.75 | 227.72 | 225.13 | 227.62 | 1,883,378 | +1.46(+0.65%) |
Nov 08, 2021 | 226.68 | 226.68 | 224.40 | 226.16 | 1,707,727 | +0.59(+0.26%) |
Nov 05, 2021 | 225.73 | 226.94 | 224.74 | 225.57 | 2,449,918 | +1.54(+0.69%) |
Nov 04, 2021 | 226.45 | 226.57 | 222.90 | 224.03 | 3,184,669 | -2.13(-0.94%) |
Nov 03, 2021 | 226.51 | 227.43 | 223.88 | 226.17 | 2,684,595 | -0.93(-0.41%) |
Nov 02, 2021 | 226.94 | 228.98 | 225.49 | 227.09 | 2,046,850 | +0.93(+0.41%) |
Nov 01, 2021 | 228.72 | 226.06 | 224.45 | 226.17 | 2,697,083 | -1.83(-0.80%) |
Oct 29, 2021 | 227.07 | 229.41 | 226.11 | 228.00 | 2,527,295 | -0.85(-0.37%) |
Oct 28, 2021 | 227.01 | 228.98 | 226.77 | 228.85 | 2,115,831 | +2.76(+1.22%) |
Oct 27, 2021 | 227.21 | 229.76 | 226.03 | 226.09 | 3,055,077 | -1.27(-0.56%) |
Oct 26, 2021 | 228.48 | 227.36 | 2,552,461 | +0.42(+0.18%) | ||
Oct 25, 2021 | 225.07 | 227.79 | 224.01 | 226.94 | 3,343,437 | +2.54(+1.13%) |
Oct 22, 2021 | 220.16 | 226.35 | 219.56 | 224.40 | 4,032,979 | +5.96(+2.73%) |
Oct 21, 2021 | 216.76 | 219.21 | 214.34 | 218.44 | 3,558,810 | +3.09(+1.43%) |
Oct 20, 2021 | 213.59 | 215.72 | 211.77 | 215.35 | 3,656,323 | +2.12(+1.00%) |
Oct 19, 2021 | 214.68 | 214.86 | 212.39 | 213.23 | 2,046,972 | -0.16(-0.08%) |
Oct 18, 2021 | 211.56 | 213.97 | 210.53 | 213.39 | 2,421,405 | +0.73(+0.34%) |
Oct 15, 2021 | 210.56 | 213.17 | 209.62 | 212.66 | 2,909,179 | +3.61(+1.73%) |
Oct 14, 2021 | 205.69 | 209.29 | 205.44 | 209.05 | 2,709,852 | +5.19(+2.54%) |
Oct 13, 2021 | 201.89 | 204.55 | 201.41 | 203.87 | 2,335,833 | +2.30(+1.14%) |
Oct 12, 2021 | 202.73 | 203.40 | 201.18 | 201.56 | 2,091,624 | -1.42(-0.70%) |
Oct 11, 2021 | 204.82 | 205.96 | 202.94 | 202.98 | 2,447,870 | -1.48(-0.73%) |
Oct 08, 2021 | 203.22 | 204.69 | 202.56 | 204.46 | 3,549,199 | +4.34(+2.17%) |
Oct 07, 2021 | 202.64 | 203.49 | 199.56 | 200.12 | 2,811,368 | -0.53(-0.26%) |
Oct 06, 2021 | 196.30 | 201.13 | 195.08 | 200.65 | 3,255,344 | +2.33(+1.18%) |
Oct 05, 2021 | 193.74 | 200.20 | 193.74 | 198.31 | 4,422,855 | +4.21(+2.17%) |
Oct 04, 2021 | 192.63 | 195.15 | 192.30 | 194.10 | 5,857,292 | +3.56(+1.87%) |
Oct 01, 2021 | 186.81 | 191.66 | 186.34 | 190.54 | 3,672,488 | +5.41(+2.92%) |
Sep 30, 2021 | 191.02 | 191.07 | 185.07 | 185.13 | 4,339,987 | -5.36(-2.81%) |
Sep 29, 2021 | 190.12 | 191.38 | 189.78 | 190.48 | 3,651,508 | +0.53(+0.28%) |
Sep 28, 2021 | 190.36 | 191.50 | 188.62 | 189.96 | 4,015,691 | -2.68(-1.39%) |
Sep 27, 2021 | 192.29 | 195.03 | 192.29 | 192.64 | 2,593,356 | +0.15(+0.08%) |
Sep 24, 2021 | 189.99 | 193.50 | 189.94 | 192.49 | 3,079,486 | +1.96(+1.03%) |
Sep 23, 2021 | 188.24 | 192.02 | 188.12 | 190.52 | 3,762,563 | +3.45(+1.84%) |
Sep 22, 2021 | 187.39 | 189.06 | 186.72 | 187.07 | 3,078,175 | +1.38(+0.74%) |
Sep 21, 2021 | 188.07 | 188.50 | 185.28 | 185.69 | 3,949,528 | -1.19(-0.64%) |
Sep 20, 2021 | 187.82 | 188.82 | 184.81 | 186.88 | 4,627,737 | -3.40(-1.79%) |
Sep 17, 2021 | 191.61 | 193.21 | 189.69 | 190.29 | 8,155,731 | -1.86(-0.97%) |
Sep 16, 2021 | 193.62 | 194.48 | 191.84 | 192.15 | 3,686,566 | -0.77(-0.40%) |
Sep 15, 2021 | 192.14 | 193.29 | 191.36 | 192.91 | 5,532,798 | +0.79(+0.41%) |
Sep 14, 2021 | 195.98 | 195.98 | 191.36 | 192.12 | 4,619,497 | -3.15(-1.62%) |
Sep 13, 2021 | 197.44 | 197.92 | 193.83 | 195.27 | 3,398,022 | -0.95(-0.49%) |
Sep 10, 2021 | 199.29 | 200.16 | 196.07 | 196.23 | 3,161,809 | -2.16(-1.09%) |
Sep 09, 2021 | 202.83 | 203.24 | 197.44 | 198.39 | 4,115,387 | -4.91(-2.42%) |
Sep 08, 2021 | 201.47 | 203.94 | 200.49 | 203.30 | 3,514,800 | +2.13(+1.06%) |
Sep 07, 2021 | 202.78 | 204.72 | 200.92 | 201.18 | 4,065,869 | -1.80(-0.89%) |
Sep 03, 2021 | 204.95 | 205.28 | 202.54 | 202.98 | 4,611,553 | -2.47(-1.20%) |
Sep 02, 2021 | 205.26 | 206.94 | 204.82 | 205.45 | 2,815,901 | +0.57(+0.28%) |