Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 246.98 | 247.69 | 240.36 | 241.88 | 8,474,873 | -6.62(-2.66%) |
Nov 29, 2021 | 253.56 | 255.80 | 248.18 | 248.50 | 4,143,264 | -5.40(-2.13%) |
Nov 26, 2021 | 255.30 | 259.27 | 252.59 | 253.90 | 1,533,581 | -1.59(-0.62%) |
Nov 24, 2021 | 256.24 | 258.36 | 253.59 | 255.49 | 2,582,747 | +0.04(+0.02%) |
Nov 23, 2021 | 253.02 | 256.23 | 252.81 | 255.45 | 2,036,842 | +1.48(+0.58%) |
Nov 22, 2021 | 255.71 | 257.43 | 252.69 | 253.97 | 2,046,680 | -0.25(-0.10%) |
Nov 19, 2021 | 259.81 | 264.07 | 253.83 | 254.22 | 2,859,247 | -0.61(-0.24%) |
Nov 18, 2021 | 255.49 | 255.19 | 254.53 | 254.84 | 1,732,245 | +0.15(+0.06%) |
Nov 17, 2021 | 250.43 | 257.98 | 249.71 | 254.69 | 2,942,521 | +3.37(+1.34%) |
Nov 16, 2021 | 250.58 | 253.88 | 249.63 | 251.32 | 2,600,591 | -0.69(-0.27%) |
Nov 15, 2021 | 252.95 | 253.16 | 250.77 | 252.01 | 1,951,644 | -1.19(-0.47%) |
Nov 12, 2021 | 255.28 | 256.00 | 252.50 | 253.20 | 2,014,233 | -2.08(-0.81%) |
Nov 11, 2021 | 254.97 | 256.92 | 254.62 | 255.28 | 1,789,540 | -1.96(-0.76%) |
Nov 10, 2021 | 254.66 | 257.24 | 2,278,910 | +2.56(+1.00%) | ||
Nov 09, 2021 | 253.24 | 254.82 | 251.16 | 254.68 | 2,020,363 | +1.45(+0.57%) |
Nov 08, 2021 | 256.60 | 259.44 | 251.90 | 253.24 | 2,454,875 | -4.34(-1.69%) |
Nov 05, 2021 | 261.46 | 261.94 | 251.32 | 257.58 | 3,853,621 | -5.83(-2.21%) |
Nov 04, 2021 | 258.05 | 263.52 | 258.05 | 263.41 | 4,252,584 | +4.61(+1.78%) |
Nov 03, 2021 | 250.55 | 259.32 | 250.54 | 258.81 | 4,509,179 | +9.15(+3.66%) |
Nov 02, 2021 | 244.22 | 252.04 | 242.42 | 249.66 | 4,106,572 | +7.33(+3.02%) |
Nov 01, 2021 | 247.97 | 246.29 | 241.10 | 242.33 | 2,814,533 | -5.30(-2.14%) |
Oct 29, 2021 | 246.67 | 249.29 | 244.72 | 247.63 | 3,242,815 | +1.37(+0.56%) |
Oct 28, 2021 | 243.16 | 249.56 | 243.08 | 246.26 | 3,484,039 | +3.09(+1.27%) |
Oct 27, 2021 | 241.65 | 247.34 | 241.37 | 243.16 | 3,273,104 | +1.68(+0.70%) |
Oct 26, 2021 | 237.65 | 241.95 | 241.48 | 4,664,232 | +3.30(+1.38%) | |
Oct 25, 2021 | 237.81 | 239.37 | 233.78 | 238.19 | 2,842,569 | +1.26(+0.53%) |
Oct 22, 2021 | 234.21 | 237.21 | 232.85 | 236.93 | 2,017,185 | +2.51(+1.07%) |
Oct 21, 2021 | 238.09 | 238.09 | 233.12 | 234.42 | 1,767,283 | -2.48(-1.05%) |
Oct 20, 2021 | 236.91 | 239.01 | 236.24 | 236.90 | 1,582,034 | +1.37(+0.58%) |
Oct 19, 2021 | 232.37 | 235.76 | 232.37 | 235.53 | 1,618,723 | +3.24(+1.39%) |
Oct 18, 2021 | 231.29 | 235.87 | 230.07 | 232.29 | 2,619,314 | +1.07(+0.46%) |
Oct 15, 2021 | 230.77 | 232.60 | 229.22 | 231.22 | 2,673,208 | +1.16(+0.50%) |
Oct 14, 2021 | 230.37 | 231.76 | 227.56 | 230.06 | 1,877,321 | +0.24(+0.11%) |
Oct 13, 2021 | 227.52 | 231.26 | 226.28 | 229.82 | 2,166,555 | +3.56(+1.57%) |
Oct 12, 2021 | 228.13 | 228.49 | 225.48 | 226.26 | 1,768,916 | -0.87(-0.38%) |
Oct 11, 2021 | 230.07 | 231.33 | 227.06 | 227.13 | 1,946,919 | -0.26(-0.12%) |
Oct 08, 2021 | 226.88 | 229.21 | 225.07 | 227.39 | 2,636,953 | +0.74(+0.33%) |
Oct 07, 2021 | 222.71 | 227.56 | 222.59 | 226.65 | 2,059,466 | +5.18(+2.34%) |
Oct 06, 2021 | 224.10 | 224.39 | 219.72 | 221.47 | 2,533,665 | -2.99(-1.33%) |
Oct 05, 2021 | 220.10 | 226.05 | 219.84 | 224.46 | 2,882,743 | +5.91(+2.70%) |
Oct 04, 2021 | 221.42 | 223.75 | 217.94 | 218.55 | 4,922,646 | -4.61(-2.06%) |
Oct 01, 2021 | 224.53 | 225.19 | 219.14 | 223.16 | 2,279,603 | -1.42(-0.63%) |
Sep 30, 2021 | 226.26 | 230.52 | 224.39 | 224.58 | 3,896,138 | +0.67(+0.30%) |
Sep 29, 2021 | 219.10 | 224.96 | 218.27 | 223.91 | 4,085,221 | +8.51(+3.95%) |
Sep 28, 2021 | 220.05 | 220.06 | 214.03 | 215.40 | 3,690,116 | -4.67(-2.12%) |
Sep 27, 2021 | 223.53 | 224.59 | 219.30 | 220.06 | 2,862,265 | -5.13(-2.28%) |
Sep 24, 2021 | 226.25 | 228.79 | 224.86 | 225.19 | 1,689,896 | -0.49(-0.22%) |
Sep 23, 2021 | 222.88 | 227.64 | 222.60 | 225.68 | 1,967,414 | +3.77(+1.70%) |
Sep 22, 2021 | 223.56 | 224.56 | 221.28 | 221.91 | 2,602,502 | -1.82(-0.81%) |
Sep 21, 2021 | 225.56 | 227.18 | 223.31 | 223.72 | 2,235,367 | -1.43(-0.63%) |
Sep 20, 2021 | 221.70 | 226.21 | 220.93 | 225.15 | 2,884,112 | +1.50(+0.67%) |
Sep 17, 2021 | 223.28 | 224.37 | 221.84 | 223.66 | 4,609,304 | -0.91(-0.41%) |
Sep 16, 2021 | 227.53 | 228.12 | 223.30 | 224.57 | 3,043,377 | -2.61(-1.15%) |
Sep 15, 2021 | 227.04 | 232.68 | 226.53 | 227.19 | 2,883,292 | +0.62(+0.27%) |
Sep 14, 2021 | 232.04 | 233.08 | 225.48 | 226.56 | 3,937,034 | -4.73(-2.05%) |
Sep 13, 2021 | 233.32 | 234.40 | 228.57 | 231.30 | 2,914,438 | -1.50(-0.64%) |
Sep 10, 2021 | 235.42 | 237.06 | 231.89 | 232.79 | 4,772,798 | -0.49(-0.21%) |
Sep 09, 2021 | 246.20 | 246.91 | 232.96 | 233.28 | 5,119,626 | -14.42(-5.82%) |
Sep 08, 2021 | 247.47 | 248.55 | 246.58 | 247.70 | 1,586,824 | +0.04(+0.02%) |
Sep 07, 2021 | 251.75 | 253.52 | 247.29 | 247.66 | 2,472,932 | -4.60(-1.82%) |
Sep 03, 2021 | 253.53 | 253.53 | 249.59 | 252.26 | 1,156,921 | -0.04(-0.02%) |
Sep 02, 2021 | 250.20 | 252.46 | 249.29 | 252.30 | 1,512,254 | +2.11(+0.84%) |