Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 249.96 | 250.65 | 244.57 | 245.08 | 1,805,009 | -6.12(-2.44%) |
Nov 29, 2021 | 248.42 | 254.02 | 246.09 | 251.20 | 908,308 | +5.73(+2.33%) |
Nov 26, 2021 | 249.72 | 252.62 | 244.75 | 245.47 | 567,326 | -7.46(-2.95%) |
Nov 24, 2021 | 247.97 | 253.47 | 247.97 | 252.93 | 1,029,759 | +4.05(+1.63%) |
Nov 23, 2021 | 247.79 | 250.92 | 245.60 | 248.88 | 597,864 | +1.44(+0.58%) |
Nov 22, 2021 | 245.69 | 250.18 | 245.45 | 247.44 | 815,816 | +2.43(+0.99%) |
Nov 19, 2021 | 250.03 | 250.50 | 244.64 | 245.01 | 660,210 | -4.01(-1.61%) |
Nov 18, 2021 | 244.35 | 249.06 | 242.94 | 249.02 | 808,209 | +5.04(+2.07%) |
Nov 17, 2021 | 246.84 | 246.84 | 242.72 | 243.97 | 577,340 | -1.94(-0.79%) |
Nov 16, 2021 | 243.41 | 246.52 | 243.24 | 245.92 | 508,047 | +2.71(+1.11%) |
Nov 15, 2021 | 243.11 | 244.68 | 242.51 | 243.21 | 490,944 | -0.18(-0.08%) |
Nov 12, 2021 | 240.66 | 244.47 | 240.23 | 243.39 | 880,187 | +3.49(+1.45%) |
Nov 11, 2021 | 241.09 | 241.93 | 239.12 | 239.91 | 441,482 | +0.76(+0.32%) |
Nov 10, 2021 | 240.50 | 239.14 | 475,053 | -2.30(-0.95%) | ||
Nov 09, 2021 | 242.47 | 245.09 | 240.59 | 241.45 | 773,367 | +0.15(+0.06%) |
Nov 08, 2021 | 241.49 | 242.18 | 235.55 | 241.30 | 678,972 | +1.78(+0.74%) |
Nov 05, 2021 | 244.14 | 244.91 | 236.61 | 239.52 | 963,095 | -3.84(-1.58%) |
Nov 04, 2021 | 244.38 | 246.55 | 242.07 | 243.37 | 614,832 | -1.22(-0.50%) |
Nov 03, 2021 | 243.57 | 244.93 | 240.87 | 244.59 | 522,493 | +1.12(+0.46%) |
Nov 02, 2021 | 238.14 | 244.01 | 238.14 | 243.46 | 950,996 | +6.27(+2.64%) |
Nov 01, 2021 | 240.23 | 240.63 | 236.75 | 237.19 | 502,534 | -3.45(-1.43%) |
Oct 29, 2021 | 239.18 | 241.53 | 238.13 | 240.63 | 857,503 | +0.44(+0.19%) |
Oct 28, 2021 | 238.71 | 241.75 | 238.71 | 240.19 | 667,298 | -1.86(-0.77%) |
Oct 27, 2021 | 238.96 | 243.41 | 239.82 | 242.05 | 847,770 | +4.11(+1.73%) |
Oct 26, 2021 | 239.08 | 237.70 | 237.93 | 400,405 | -0.11(-0.04%) | |
Oct 25, 2021 | 241.03 | 241.62 | 237.77 | 238.04 | 549,400 | -3.50(-1.45%) |
Oct 22, 2021 | 240.73 | 242.35 | 240.34 | 241.54 | 294,982 | +1.19(+0.50%) |
Oct 21, 2021 | 239.47 | 241.75 | 238.93 | 240.35 | 487,758 | +1.81(+0.76%) |
Oct 20, 2021 | 238.13 | 239.17 | 236.94 | 238.54 | 454,021 | +1.26(+0.53%) |
Oct 19, 2021 | 236.13 | 238.53 | 235.76 | 237.29 | 459,211 | +1.99(+0.85%) |
Oct 18, 2021 | 231.35 | 235.46 | 230.73 | 235.29 | 697,443 | +3.14(+1.35%) |
Oct 15, 2021 | 239.01 | 240.45 | 231.72 | 232.16 | 911,565 | -5.11(-2.15%) |
Oct 14, 2021 | 235.81 | 238.44 | 234.85 | 237.27 | 685,634 | +3.69(+1.58%) |
Oct 13, 2021 | 232.24 | 233.69 | 231.98 | 233.58 | 693,776 | +1.92(+0.83%) |
Oct 12, 2021 | 228.62 | 232.27 | 227.73 | 231.66 | 622,347 | +3.54(+1.55%) |
Oct 11, 2021 | 228.84 | 229.95 | 227.88 | 228.12 | 359,503 | -1.06(-0.46%) |
Oct 08, 2021 | 229.90 | 230.35 | 228.43 | 229.18 | 420,607 | -0.09(-0.04%) |
Oct 07, 2021 | 227.80 | 231.56 | 227.46 | 229.27 | 583,895 | +2.99(+1.32%) |
Oct 06, 2021 | 223.54 | 226.36 | 221.29 | 226.28 | 794,464 | +1.44(+0.64%) |
Oct 05, 2021 | 224.90 | 227.22 | 223.07 | 224.84 | 667,710 | +0.77(+0.35%) |
Oct 04, 2021 | 225.44 | 226.47 | 222.57 | 224.06 | 607,552 | -2.75(-1.21%) |
Oct 01, 2021 | 226.27 | 228.15 | 223.03 | 226.81 | 582,042 | +1.93(+0.86%) |
Sep 30, 2021 | 229.15 | 230.53 | 224.89 | 224.89 | 653,611 | -3.23(-1.42%) |
Sep 29, 2021 | 226.90 | 229.56 | 226.62 | 228.12 | 608,651 | +1.93(+0.85%) |
Sep 28, 2021 | 229.88 | 229.88 | 225.83 | 226.19 | 740,328 | -5.02(-2.17%) |
Sep 27, 2021 | 233.04 | 233.23 | 230.68 | 231.22 | 485,003 | -1.85(-0.79%) |
Sep 24, 2021 | 231.96 | 234.13 | 231.46 | 233.06 | 657,456 | +0.54(+0.23%) |
Sep 23, 2021 | 232.41 | 235.29 | 232.34 | 232.52 | 459,950 | +1.03(+0.44%) |
Sep 22, 2021 | 229.85 | 233.24 | 229.24 | 231.50 | 927,089 | +3.50(+1.54%) |
Sep 21, 2021 | 228.27 | 229.13 | 225.85 | 227.99 | 758,675 | +1.24(+0.55%) |
Sep 20, 2021 | 227.01 | 228.42 | 224.79 | 226.75 | 693,898 | -3.07(-1.34%) |
Sep 17, 2021 | 232.98 | 234.65 | 228.99 | 229.82 | 1,506,919 | -4.74(-2.02%) |
Sep 16, 2021 | 236.99 | 237.14 | 233.51 | 234.57 | 473,316 | -1.60(-0.68%) |
Sep 15, 2021 | 233.13 | 236.87 | 231.74 | 236.16 | 1,157,601 | +3.06(+1.31%) |
Sep 14, 2021 | 234.29 | 234.38 | 231.23 | 233.10 | 829,754 | -0.22(-0.10%) |
Sep 13, 2021 | 235.50 | 236.02 | 232.10 | 233.33 | 875,615 | -0.90(-0.38%) |
Sep 10, 2021 | 236.97 | 236.97 | 234.04 | 234.22 | 647,203 | -1.27(-0.54%) |
Sep 09, 2021 | 238.15 | 238.36 | 235.22 | 235.50 | 1,002,197 | -2.36(-0.99%) |
Sep 08, 2021 | 236.51 | 238.24 | 236.14 | 237.85 | 418,086 | +1.52(+0.64%) |
Sep 07, 2021 | 235.62 | 237.17 | 234.75 | 236.34 | 685,713 | +0.02(+0.01%) |
Sep 03, 2021 | 236.96 | 237.83 | 236.06 | 236.32 | 578,486 | -1.14(-0.48%) |
Sep 02, 2021 | 235.91 | 237.54 | 234.43 | 237.46 | 572,992 | +2.48(+1.06%) |