Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 196.02 | 198.82 | 193.85 | 197.85 | 12,617,542 | -0.65(-0.33%) |
Nov 29, 2021 | 201.87 | 204.28 | 195.33 | 198.50 | 12,258,549 | -0.71(-0.36%) |
Nov 26, 2021 | 197.57 | 199.42 | 194.00 | 199.21 | 17,636,748 | -11.39(-5.41%) |
Nov 24, 2021 | 207.52 | 211.22 | 206.87 | 210.60 | 5,437,640 | +1.47(+0.70%) |
Nov 23, 2021 | 211.50 | 212.99 | 207.77 | 209.13 | 8,872,441 | -0.77(-0.37%) |
Nov 22, 2021 | 215.00 | 215.02 | 208.95 | 209.90 | 10,744,911 | -4.23(-1.98%) |
Nov 19, 2021 | 225.07 | 225.33 | 213.23 | 214.13 | 20,844,164 | -13.12(-5.77%) |
Nov 18, 2021 | 230.30 | 227.49 | 226.58 | 227.25 | 10,967,499 | +0.63(+0.28%) |
Nov 17, 2021 | 229.54 | 231.32 | 224.20 | 226.62 | 10,739,748 | +0.82(+0.36%) |
Nov 16, 2021 | 232.94 | 232.95 | 225.51 | 225.80 | 10,057,254 | -7.29(-3.13%) |
Nov 15, 2021 | 227.37 | 233.94 | 226.92 | 233.09 | 21,882,722 | +12.13(+5.49%) |
Nov 12, 2021 | 219.72 | 223.75 | 218.90 | 220.96 | 6,419,911 | +1.58(+0.72%) |
Nov 11, 2021 | 220.50 | 222.65 | 218.90 | 219.38 | 6,550,194 | +0.88(+0.40%) |
Nov 10, 2021 | 219.36 | 218.50 | 8,179,456 | -2.29(-1.04%) | ||
Nov 09, 2021 | 222.49 | 222.85 | 217.54 | 220.79 | 6,856,798 | -1.89(-0.85%) |
Nov 08, 2021 | 225.24 | 226.99 | 222.11 | 222.68 | 9,463,080 | -1.78(-0.79%) |
Nov 05, 2021 | 217.70 | 224.58 | 217.70 | 224.46 | 16,936,374 | +11.43(+5.37%) |
Nov 04, 2021 | 213.80 | 214.82 | 211.87 | 213.03 | 5,844,723 | -0.35(-0.16%) |
Nov 03, 2021 | 211.47 | 213.76 | 210.87 | 213.38 | 4,629,925 | +0.61(+0.29%) |
Nov 02, 2021 | 213.83 | 215.72 | 210.70 | 212.77 | 6,157,628 | -1.81(-0.84%) |
Nov 01, 2021 | 207.00 | 214.69 | 209.72 | 214.58 | 9,278,839 | +7.55(+3.65%) |
Oct 29, 2021 | 206.84 | 208.24 | 205.29 | 207.03 | 8,562,096 | -0.82(-0.39%) |
Oct 28, 2021 | 206.00 | 208.74 | 204.60 | 207.85 | 8,818,881 | +1.24(+0.60%) |
Oct 27, 2021 | 212.85 | 212.90 | 205.64 | 206.61 | 14,755,999 | -3.20(-1.53%) |
Oct 26, 2021 | 213.19 | 209.81 | 11,008,748 | -3.06(-1.44%) | ||
Oct 25, 2021 | 213.25 | 213.98 | 211.70 | 212.87 | 7,229,302 | -0.10(-0.05%) |
Oct 22, 2021 | 214.60 | 216.72 | 212.57 | 212.97 | 7,077,700 | -1.37(-0.64%) |
Oct 21, 2021 | 216.54 | 218.11 | 213.81 | 214.34 | 8,678,501 | -1.83(-0.85%) |
Oct 20, 2021 | 215.49 | 218.66 | 214.35 | 216.17 | 8,481,495 | +0.20(+0.09%) |
Oct 19, 2021 | 217.47 | 217.66 | 215.28 | 215.97 | 5,959,202 | -1.01(-0.47%) |
Oct 18, 2021 | 216.00 | 217.28 | 214.05 | 216.98 | 6,546,269 | -0.06(-0.03%) |
Oct 15, 2021 | 218.16 | 219.61 | 216.28 | 217.04 | 8,773,418 | -0.40(-0.18%) |
Oct 14, 2021 | 221.07 | 222.18 | 217.04 | 217.44 | 10,408,636 | -4.34(-1.96%) |
Oct 13, 2021 | 224.00 | 224.30 | 219.36 | 221.78 | 8,235,305 | -1.79(-0.80%) |
Oct 12, 2021 | 226.00 | 228.66 | 223.12 | 223.57 | 8,481,589 | -2.88(-1.27%) |
Oct 11, 2021 | 226.50 | 232.10 | 225.32 | 226.45 | 7,282,075 | +0.06(+0.03%) |
Oct 08, 2021 | 226.75 | 228.71 | 225.40 | 226.39 | 4,515,046 | -0.09(-0.04%) |
Oct 07, 2021 | 227.34 | 229.00 | 225.90 | 226.48 | 7,745,234 | +1.49(+0.66%) |
Oct 06, 2021 | 221.08 | 225.07 | 219.20 | 224.99 | 7,143,996 | +0.57(+0.25%) |
Oct 05, 2021 | 224.27 | 226.45 | 222.42 | 224.42 | 5,683,333 | +0.63(+0.28%) |
Oct 04, 2021 | 225.68 | 227.97 | 222.00 | 223.79 | 6,937,663 | -2.21(-0.98%) |
Oct 01, 2021 | 222.85 | 226.72 | 220.60 | 226.00 | 9,113,657 | +6.06(+2.76%) |
Sep 30, 2021 | 226.08 | 226.08 | 219.46 | 219.94 | 10,363,282 | -5.42(-2.41%) |
Sep 29, 2021 | 227.80 | 229.94 | 224.86 | 225.36 | 16,794,600 | +6.95(+3.18%) |
Sep 28, 2021 | 222.90 | 224.58 | 216.42 | 218.41 | 9,633,966 | -5.75(-2.57%) |
Sep 27, 2021 | 224.00 | 228.60 | 223.88 | 224.16 | 9,885,336 | +2.77(+1.25%) |
Sep 24, 2021 | 219.13 | 222.41 | 218.66 | 221.39 | 6,498,195 | +0.29(+0.13%) |
Sep 23, 2021 | 217.81 | 222.62 | 217.15 | 221.10 | 9,343,002 | +4.12(+1.90%) |
Sep 22, 2021 | 210.00 | 217.99 | 209.65 | 216.98 | 10,941,321 | +8.47(+4.06%) |
Sep 21, 2021 | 210.25 | 211.76 | 207.72 | 208.51 | 7,134,218 | -0.99(-0.47%) |
Sep 20, 2021 | 210.81 | 212.43 | 206.53 | 209.50 | 10,549,244 | -3.86(-1.81%) |
Sep 17, 2021 | 213.12 | 215.37 | 211.91 | 213.36 | 7,944,250 | +0.00(+0.00%) |
Sep 16, 2021 | 213.96 | 216.31 | 213.31 | 213.36 | 6,364,556 | -0.86(-0.40%) |
Sep 15, 2021 | 211.79 | 214.35 | 210.32 | 214.22 | 7,910,453 | +2.65(+1.25%) |
Sep 14, 2021 | 215.84 | 216.11 | 210.71 | 211.57 | 9,938,365 | -2.91(-1.36%) |
Sep 13, 2021 | 211.35 | 215.64 | 209.88 | 214.48 | 10,166,802 | +4.18(+1.99%) |
Sep 10, 2021 | 215.16 | 215.89 | 210.12 | 210.30 | 6,963,614 | -3.64(-1.70%) |
Sep 09, 2021 | 211.15 | 216.61 | 210.75 | 213.94 | 9,238,605 | +2.56(+1.21%) |
Sep 08, 2021 | 213.60 | 216.08 | 210.51 | 211.38 | 8,871,252 | -2.86(-1.33%) |
Sep 07, 2021 | 215.91 | 216.67 | 212.17 | 214.24 | 13,187,435 | -3.93(-1.80%) |
Sep 03, 2021 | 219.45 | 221.18 | 217.46 | 218.17 | 6,400,326 | -2.66(-1.20%) |
Sep 02, 2021 | 218.95 | 223.84 | 218.08 | 220.83 | 8,902,394 | +2.71(+1.24%) |