Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 246.21 | 246.92 | 239.61 | 241.13 | 8,501,180 | -6.60(-2.66%) |
Nov 29, 2021 | 252.78 | 255.01 | 247.41 | 247.73 | 4,156,125 | -5.39(-2.13%) |
Nov 26, 2021 | 254.51 | 258.47 | 251.81 | 253.12 | 1,538,341 | -1.58(-0.62%) |
Nov 24, 2021 | 255.45 | 257.56 | 252.80 | 254.70 | 2,590,764 | +0.04(+0.02%) |
Nov 23, 2021 | 252.24 | 255.44 | 252.03 | 254.66 | 2,043,164 | +1.48(+0.58%) |
Nov 22, 2021 | 254.91 | 256.63 | 251.91 | 253.18 | 2,053,033 | -0.25(-0.10%) |
Nov 19, 2021 | 259.01 | 263.25 | 253.05 | 253.44 | 2,868,123 | -0.61(-0.24%) |
Nov 18, 2021 | 254.70 | 254.40 | 253.74 | 254.05 | 1,737,622 | +0.15(+0.06%) |
Nov 17, 2021 | 249.66 | 257.18 | 248.94 | 253.90 | 2,951,655 | +3.36(+1.34%) |
Nov 16, 2021 | 249.80 | 253.10 | 248.86 | 250.54 | 2,608,664 | -0.69(-0.28%) |
Nov 15, 2021 | 252.16 | 252.38 | 250.00 | 251.23 | 1,957,702 | -1.19(-0.47%) |
Nov 12, 2021 | 254.49 | 255.21 | 251.72 | 252.42 | 2,020,486 | -2.07(-0.81%) |
Nov 11, 2021 | 254.19 | 256.12 | 253.83 | 254.49 | 1,795,095 | -1.96(-0.76%) |
Nov 10, 2021 | 253.88 | 256.44 | 2,285,984 | +2.55(+1.00%) | ||
Nov 09, 2021 | 252.45 | 254.03 | 250.38 | 253.90 | 2,026,634 | +1.44(+0.57%) |
Nov 08, 2021 | 255.80 | 258.63 | 251.12 | 252.45 | 2,462,496 | -4.33(-1.69%) |
Nov 05, 2021 | 260.65 | 261.13 | 250.54 | 256.78 | 3,865,583 | -5.81(-2.21%) |
Nov 04, 2021 | 257.25 | 262.70 | 257.25 | 262.60 | 4,265,785 | +4.59(+1.78%) |
Nov 03, 2021 | 249.78 | 258.52 | 249.77 | 258.00 | 4,523,176 | +9.12(+3.66%) |
Nov 02, 2021 | 243.46 | 251.26 | 241.67 | 248.88 | 4,119,319 | +7.31(+3.02%) |
Nov 01, 2021 | 247.20 | 245.53 | 240.36 | 241.58 | 2,823,270 | -5.28(-2.14%) |
Oct 29, 2021 | 245.91 | 248.52 | 243.96 | 246.86 | 3,252,881 | +1.37(+0.56%) |
Oct 28, 2021 | 242.40 | 248.79 | 242.32 | 245.49 | 3,494,855 | +3.08(+1.27%) |
Oct 27, 2021 | 240.90 | 246.57 | 240.62 | 242.41 | 3,283,264 | +1.68(+0.70%) |
Oct 26, 2021 | 236.92 | 241.20 | 240.74 | 4,678,711 | +3.28(+1.38%) | |
Oct 25, 2021 | 237.07 | 238.63 | 233.06 | 237.45 | 2,851,393 | +1.26(+0.53%) |
Oct 22, 2021 | 233.49 | 236.47 | 232.13 | 236.19 | 2,023,446 | +2.50(+1.07%) |
Oct 21, 2021 | 237.35 | 237.35 | 232.40 | 233.69 | 1,772,769 | -2.47(-1.05%) |
Oct 20, 2021 | 236.17 | 238.28 | 235.50 | 236.16 | 1,586,945 | +1.37(+0.58%) |
Oct 19, 2021 | 231.65 | 235.03 | 231.65 | 234.80 | 1,623,747 | +3.23(+1.39%) |
Oct 18, 2021 | 230.57 | 235.13 | 229.36 | 231.57 | 2,627,445 | +1.07(+0.46%) |
Oct 15, 2021 | 230.06 | 231.88 | 228.51 | 230.50 | 2,681,506 | +1.15(+0.50%) |
Oct 14, 2021 | 229.66 | 231.05 | 226.85 | 229.35 | 1,883,149 | +0.24(+0.11%) |
Oct 13, 2021 | 226.81 | 230.54 | 225.58 | 229.11 | 2,173,281 | +3.55(+1.57%) |
Oct 12, 2021 | 227.42 | 227.78 | 224.79 | 225.56 | 1,774,407 | -0.86(-0.38%) |
Oct 11, 2021 | 229.36 | 230.61 | 226.36 | 226.42 | 1,952,963 | -0.26(-0.12%) |
Oct 08, 2021 | 226.18 | 228.50 | 224.37 | 226.69 | 2,645,138 | +0.74(+0.33%) |
Oct 07, 2021 | 222.01 | 226.85 | 221.90 | 225.95 | 2,065,859 | +5.16(+2.34%) |
Oct 06, 2021 | 223.41 | 223.69 | 219.04 | 220.78 | 2,541,530 | -2.98(-1.33%) |
Oct 05, 2021 | 219.42 | 225.35 | 219.16 | 223.77 | 2,891,691 | +5.89(+2.70%) |
Oct 04, 2021 | 220.74 | 223.05 | 217.27 | 217.88 | 4,937,927 | -4.59(-2.06%) |
Oct 01, 2021 | 223.84 | 224.50 | 218.46 | 222.47 | 2,286,679 | -1.41(-0.63%) |
Sep 30, 2021 | 225.56 | 229.81 | 223.69 | 223.89 | 3,908,233 | +0.67(+0.30%) |
Sep 29, 2021 | 218.42 | 224.26 | 217.60 | 223.22 | 4,097,902 | +8.49(+3.95%) |
Sep 28, 2021 | 219.37 | 219.38 | 213.37 | 214.73 | 3,701,570 | -4.65(-2.12%) |
Sep 27, 2021 | 222.84 | 223.90 | 218.62 | 219.38 | 2,871,150 | -5.12(-2.28%) |
Sep 24, 2021 | 225.55 | 228.09 | 224.17 | 224.50 | 1,695,142 | -0.48(-0.22%) |
Sep 23, 2021 | 222.19 | 226.94 | 221.91 | 224.98 | 1,973,521 | +3.76(+1.70%) |
Sep 22, 2021 | 222.87 | 223.87 | 220.60 | 221.22 | 2,610,581 | -1.81(-0.81%) |
Sep 21, 2021 | 224.86 | 226.47 | 222.62 | 223.03 | 2,242,306 | -1.42(-0.63%) |
Sep 20, 2021 | 221.02 | 225.51 | 220.24 | 224.46 | 2,893,065 | +1.49(+0.67%) |
Sep 17, 2021 | 222.59 | 223.67 | 221.15 | 222.97 | 4,623,613 | -0.91(-0.41%) |
Sep 16, 2021 | 226.82 | 227.41 | 222.61 | 223.88 | 3,052,824 | -2.61(-1.15%) |
Sep 15, 2021 | 226.34 | 231.96 | 225.83 | 226.48 | 2,892,243 | +0.62(+0.27%) |
Sep 14, 2021 | 231.32 | 232.36 | 224.79 | 225.86 | 3,949,256 | -4.72(-2.05%) |
Sep 13, 2021 | 232.60 | 233.67 | 227.86 | 230.58 | 2,923,485 | -1.49(-0.64%) |
Sep 10, 2021 | 234.69 | 236.33 | 231.17 | 232.07 | 4,787,614 | -0.48(-0.21%) |
Sep 09, 2021 | 245.44 | 246.14 | 232.24 | 232.56 | 5,135,518 | -14.38(-5.82%) |
Sep 08, 2021 | 246.71 | 247.78 | 245.81 | 246.94 | 1,591,750 | +0.04(+0.02%) |
Sep 07, 2021 | 250.97 | 252.73 | 246.52 | 246.90 | 2,480,608 | -4.58(-1.82%) |
Sep 03, 2021 | 252.74 | 252.74 | 248.82 | 251.48 | 1,160,512 | -0.04(-0.02%) |
Sep 02, 2021 | 249.43 | 251.68 | 248.52 | 251.52 | 1,516,949 | +2.10(+0.84%) |