Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 251.28 | 251.80 | 247.88 | 248.24 | 542,053 | -6.24(-2.45%) |
Nov 29, 2021 | 262.04 | 262.04 | 254.34 | 254.48 | 277,599 | -3.88(-1.50%) |
Nov 26, 2021 | 257.80 | 261.22 | 254.44 | 258.36 | 145,229 | -9.15(-3.42%) |
Nov 24, 2021 | 268.78 | 269.45 | 266.00 | 267.50 | 139,910 | -1.53(-0.57%) |
Nov 23, 2021 | 265.32 | 269.51 | 264.97 | 269.03 | 199,258 | +5.41(+2.05%) |
Nov 22, 2021 | 257.69 | 267.21 | 256.90 | 263.62 | 207,796 | +6.51(+2.53%) |
Nov 19, 2021 | 263.89 | 263.89 | 256.86 | 257.12 | 346,910 | -7.02(-2.66%) |
Nov 18, 2021 | 267.04 | 264.97 | 264.11 | 264.13 | 167,583 | -3.59(-1.34%) |
Nov 17, 2021 | 267.19 | 268.20 | 263.76 | 267.73 | 225,103 | -0.39(-0.15%) |
Nov 16, 2021 | 265.88 | 269.85 | 264.59 | 268.12 | 195,607 | +2.93(+1.10%) |
Nov 15, 2021 | 264.51 | 265.95 | 263.38 | 265.19 | 104,080 | +1.30(+0.49%) |
Nov 12, 2021 | 263.06 | 264.95 | 260.88 | 263.89 | 203,354 | +1.28(+0.49%) |
Nov 11, 2021 | 259.79 | 262.69 | 257.75 | 262.61 | 293,664 | +2.41(+0.93%) |
Nov 10, 2021 | 263.04 | 260.21 | 129,184 | -2.04(-0.78%) | ||
Nov 09, 2021 | 262.02 | 262.90 | 260.98 | 262.25 | 115,138 | -1.20(-0.46%) |
Nov 08, 2021 | 265.38 | 265.38 | 262.27 | 263.45 | 132,176 | +0.14(+0.05%) |
Nov 05, 2021 | 261.66 | 263.88 | 260.62 | 263.32 | 165,927 | +4.56(+1.76%) |
Nov 04, 2021 | 262.94 | 262.94 | 256.46 | 258.75 | 193,461 | -4.97(-1.88%) |
Nov 03, 2021 | 261.88 | 264.13 | 260.79 | 263.72 | 180,251 | +0.15(+0.06%) |
Nov 02, 2021 | 256.72 | 268.71 | 256.72 | 263.57 | 415,164 | +8.08(+3.16%) |
Nov 01, 2021 | 254.04 | 257.54 | 251.72 | 255.49 | 314,144 | +3.77(+1.50%) |
Oct 29, 2021 | 256.48 | 257.17 | 251.55 | 251.72 | 422,328 | -5.68(-2.21%) |
Oct 28, 2021 | 264.71 | 265.95 | 253.36 | 257.40 | 552,239 | -12.30(-4.56%) |
Oct 27, 2021 | 276.14 | 278.84 | 268.97 | 269.70 | 431,432 | -6.20(-2.25%) |
Oct 26, 2021 | 273.63 | 278.72 | 275.90 | 286,058 | +3.83(+1.41%) | |
Oct 25, 2021 | 269.69 | 272.61 | 268.19 | 272.07 | 146,663 | +1.65(+0.61%) |
Oct 22, 2021 | 270.56 | 271.33 | 267.55 | 270.41 | 157,968 | +1.29(+0.48%) |
Oct 21, 2021 | 268.17 | 270.08 | 266.95 | 269.12 | 147,573 | +0.55(+0.20%) |
Oct 20, 2021 | 265.34 | 270.02 | 264.57 | 268.57 | 168,686 | +2.28(+0.86%) |
Oct 19, 2021 | 268.45 | 268.45 | 265.47 | 266.29 | 181,390 | +0.28(+0.10%) |
Oct 18, 2021 | 266.93 | 270.57 | 265.77 | 266.01 | 238,525 | -2.03(-0.76%) |
Oct 15, 2021 | 269.44 | 270.94 | 266.81 | 268.04 | 236,027 | +0.57(+0.21%) |
Oct 14, 2021 | 258.85 | 268.76 | 258.35 | 267.48 | 361,536 | +11.24(+4.39%) |
Oct 13, 2021 | 254.95 | 256.73 | 251.09 | 256.23 | 239,991 | +0.39(+0.15%) |
Oct 12, 2021 | 254.57 | 258.55 | 253.64 | 255.85 | 131,926 | +0.34(+0.13%) |
Oct 11, 2021 | 258.78 | 261.82 | 255.40 | 255.51 | 162,979 | -3.04(-1.18%) |
Oct 08, 2021 | 257.28 | 260.13 | 256.22 | 258.55 | 177,465 | +2.44(+0.95%) |
Oct 07, 2021 | 253.82 | 257.50 | 251.09 | 256.12 | 216,137 | +5.02(+2.00%) |
Oct 06, 2021 | 245.09 | 251.26 | 244.70 | 251.09 | 206,240 | +4.89(+1.99%) |
Oct 05, 2021 | 241.00 | 247.16 | 241.04 | 246.20 | 249,639 | +5.16(+2.14%) |
Oct 04, 2021 | 242.84 | 245.91 | 240.44 | 241.04 | 185,913 | -1.56(-0.64%) |
Oct 01, 2021 | 242.25 | 244.23 | 239.33 | 242.60 | 232,693 | +1.20(+0.50%) |
Sep 30, 2021 | 243.70 | 248.52 | 241.39 | 241.40 | 283,508 | -2.18(-0.89%) |
Sep 29, 2021 | 244.47 | 246.26 | 243.30 | 243.57 | 169,861 | -1.30(-0.53%) |
Sep 28, 2021 | 250.04 | 251.07 | 244.07 | 244.87 | 191,652 | -4.33(-1.74%) |
Sep 27, 2021 | 248.14 | 251.25 | 247.80 | 249.21 | 250,537 | +3.03(+1.23%) |
Sep 24, 2021 | 245.37 | 246.97 | 243.79 | 246.17 | 159,204 | +0.50(+0.20%) |
Sep 23, 2021 | 244.94 | 248.60 | 244.94 | 245.67 | 217,603 | +1.77(+0.73%) |
Sep 22, 2021 | 245.56 | 245.64 | 242.53 | 243.90 | 220,593 | +0.46(+0.19%) |
Sep 21, 2021 | 245.84 | 246.56 | 241.85 | 243.44 | 197,449 | -0.40(-0.17%) |
Sep 20, 2021 | 242.72 | 244.75 | 240.81 | 243.84 | 280,662 | -2.45(-0.99%) |
Sep 17, 2021 | 242.04 | 246.91 | 242.04 | 246.29 | 537,628 | +3.41(+1.40%) |
Sep 16, 2021 | 244.89 | 245.22 | 242.43 | 242.88 | 207,648 | -1.03(-0.42%) |
Sep 15, 2021 | 244.31 | 245.36 | 242.88 | 243.91 | 195,991 | -0.50(-0.20%) |
Sep 14, 2021 | 249.06 | 249.06 | 242.08 | 244.41 | 201,159 | -3.11(-1.26%) |
Sep 13, 2021 | 247.98 | 248.78 | 246.06 | 247.52 | 177,338 | +1.73(+0.70%) |
Sep 10, 2021 | 252.13 | 252.13 | 245.79 | 245.79 | 298,328 | -4.56(-1.82%) |
Sep 09, 2021 | 253.65 | 257.69 | 249.85 | 250.35 | 242,261 | -3.22(-1.27%) |
Sep 08, 2021 | 243.71 | 254.49 | 242.75 | 253.57 | 583,889 | +10.83(+4.46%) |
Sep 07, 2021 | 246.24 | 246.24 | 242.55 | 242.75 | 420,901 | -4.29(-1.74%) |
Sep 03, 2021 | 249.15 | 251.00 | 246.25 | 247.04 | 353,808 | -2.40(-0.96%) |
Sep 02, 2021 | 251.61 | 251.61 | 248.54 | 249.44 | 423,915 | -2.04(-0.81%) |