Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 216.31 | 218.52 | 214.11 | 214.57 | 3,169,223 | -3.66(-1.68%) |
Nov 29, 2021 | 218.16 | 221.72 | 216.35 | 218.23 | 1,850,716 | +0.63(+0.29%) |
Nov 26, 2021 | 215.87 | 219.57 | 215.57 | 217.60 | 1,029,301 | +0.96(+0.44%) |
Nov 24, 2021 | 217.31 | 218.49 | 215.43 | 216.64 | 987,233 | -1.66(-0.76%) |
Nov 23, 2021 | 219.22 | 219.84 | 216.12 | 218.30 | 1,200,227 | -0.80(-0.36%) |
Nov 22, 2021 | 219.13 | 222.19 | 216.76 | 219.09 | 1,678,320 | +1.37(+0.63%) |
Nov 19, 2021 | 216.06 | 219.17 | 215.64 | 217.72 | 1,850,810 | +2.14(+0.99%) |
Nov 18, 2021 | 217.25 | 215.74 | 214.61 | 215.58 | 1,835,641 | -0.52(-0.24%) |
Nov 17, 2021 | 221.44 | 221.55 | 213.66 | 216.10 | 2,458,091 | -7.22(-3.23%) |
Nov 16, 2021 | 220.10 | 224.37 | 220.10 | 223.33 | 1,660,262 | +3.23(+1.47%) |
Nov 15, 2021 | 221.05 | 224.69 | 218.72 | 220.10 | 1,850,442 | +1.94(+0.89%) |
Nov 12, 2021 | 215.83 | 218.83 | 215.08 | 218.16 | 1,413,272 | +3.61(+1.68%) |
Nov 11, 2021 | 214.27 | 215.28 | 213.62 | 214.55 | 1,032,631 | +0.50(+0.23%) |
Nov 10, 2021 | 213.15 | 214.06 | 763,522 | +0.57(+0.27%) | ||
Nov 09, 2021 | 212.62 | 215.74 | 212.22 | 213.49 | 896,959 | -0.73(-0.34%) |
Nov 08, 2021 | 216.51 | 218.61 | 210.96 | 214.21 | 1,950,869 | -4.56(-2.08%) |
Nov 05, 2021 | 220.41 | 221.03 | 217.09 | 218.77 | 988,369 | -0.56(-0.26%) |
Nov 04, 2021 | 217.38 | 221.31 | 216.97 | 219.33 | 1,592,080 | +2.41(+1.11%) |
Nov 03, 2021 | 214.38 | 217.18 | 213.22 | 216.92 | 1,276,729 | +1.82(+0.85%) |
Nov 02, 2021 | 214.07 | 215.83 | 213.00 | 215.10 | 1,134,477 | +1.33(+0.62%) |
Nov 01, 2021 | 215.46 | 215.11 | 212.85 | 213.77 | 897,293 | -1.02(-0.47%) |
Oct 29, 2021 | 213.48 | 215.96 | 212.97 | 214.79 | 836,885 | +0.58(+0.27%) |
Oct 28, 2021 | 214.05 | 215.09 | 213.54 | 214.21 | 845,403 | +0.53(+0.25%) |
Oct 27, 2021 | 214.84 | 215.23 | 212.95 | 213.67 | 1,070,184 | -1.12(-0.52%) |
Oct 26, 2021 | 216.49 | 214.46 | 214.80 | 954,890 | -0.93(-0.43%) | |
Oct 25, 2021 | 213.58 | 216.57 | 212.35 | 215.73 | 823,476 | +2.11(+0.99%) |
Oct 22, 2021 | 213.11 | 214.96 | 212.03 | 213.61 | 921,346 | +1.33(+0.63%) |
Oct 21, 2021 | 209.22 | 213.01 | 208.49 | 212.28 | 1,180,401 | +3.60(+1.72%) |
Oct 20, 2021 | 207.96 | 210.12 | 207.26 | 208.69 | 1,114,500 | +1.40(+0.67%) |
Oct 19, 2021 | 207.26 | 208.08 | 206.03 | 207.29 | 885,153 | +0.09(+0.04%) |
Oct 18, 2021 | 205.85 | 207.50 | 204.82 | 207.20 | 1,025,718 | +0.87(+0.42%) |
Oct 15, 2021 | 207.33 | 208.12 | 206.21 | 206.33 | 1,022,464 | +0.00(+0.00%) |
Oct 14, 2021 | 203.59 | 207.61 | 203.13 | 206.33 | 1,254,921 | +3.30(+1.62%) |
Oct 13, 2021 | 201.63 | 204.71 | 201.53 | 203.03 | 1,195,872 | +1.10(+0.55%) |
Oct 12, 2021 | 204.08 | 204.87 | 201.28 | 201.93 | 1,826,545 | -1.48(-0.73%) |
Oct 11, 2021 | 203.31 | 204.90 | 203.31 | 203.41 | 1,246,981 | -0.59(-0.29%) |
Oct 08, 2021 | 204.42 | 204.96 | 202.80 | 204.00 | 946,872 | -0.42(-0.20%) |
Oct 07, 2021 | 201.50 | 204.87 | 201.50 | 204.42 | 1,389,733 | +3.60(+1.79%) |
Oct 06, 2021 | 198.77 | 201.03 | 197.60 | 200.82 | 1,176,161 | +1.46(+0.73%) |
Oct 05, 2021 | 200.65 | 201.13 | 198.86 | 199.36 | 1,382,788 | -0.56(-0.28%) |
Oct 04, 2021 | 202.00 | 202.71 | 198.55 | 199.92 | 1,546,839 | -2.52(-1.24%) |
Oct 01, 2021 | 205.24 | 205.41 | 201.55 | 202.44 | 1,636,272 | -2.84(-1.38%) |
Sep 30, 2021 | 209.01 | 209.66 | 205.25 | 205.28 | 1,878,036 | -4.67(-2.23%) |
Sep 29, 2021 | 208.47 | 212.18 | 208.47 | 209.95 | 1,186,438 | +1.71(+0.82%) |
Sep 28, 2021 | 208.16 | 209.68 | 207.11 | 208.24 | 1,510,180 | -1.51(-0.72%) |
Sep 27, 2021 | 209.84 | 211.87 | 209.29 | 209.75 | 1,079,811 | -0.92(-0.44%) |
Sep 24, 2021 | 210.79 | 211.21 | 209.26 | 210.67 | 1,173,319 | -0.63(-0.30%) |
Sep 23, 2021 | 212.56 | 213.33 | 211.25 | 211.30 | 884,019 | -0.64(-0.30%) |
Sep 22, 2021 | 212.91 | 213.30 | 210.14 | 211.94 | 1,433,058 | -0.51(-0.24%) |
Sep 21, 2021 | 214.80 | 215.59 | 212.07 | 212.45 | 1,267,929 | -2.17(-1.01%) |
Sep 20, 2021 | 213.44 | 216.19 | 212.91 | 214.62 | 1,754,965 | -0.31(-0.14%) |
Sep 17, 2021 | 214.30 | 217.12 | 214.30 | 214.93 | 2,383,217 | +0.53(+0.25%) |
Sep 16, 2021 | 209.99 | 214.79 | 209.99 | 214.39 | 1,759,110 | +4.44(+2.12%) |
Sep 15, 2021 | 209.34 | 210.99 | 208.19 | 209.95 | 1,428,636 | +0.66(+0.31%) |
Sep 14, 2021 | 210.73 | 211.12 | 208.25 | 209.29 | 1,196,410 | -1.27(-0.60%) |
Sep 13, 2021 | 211.09 | 213.52 | 210.09 | 210.56 | 1,371,275 | -0.44(-0.21%) |
Sep 10, 2021 | 213.59 | 213.85 | 210.65 | 211.00 | 1,640,896 | -2.02(-0.95%) |
Sep 09, 2021 | 216.70 | 216.94 | 212.96 | 213.02 | 1,487,030 | -3.77(-1.74%) |
Sep 08, 2021 | 214.45 | 216.83 | 213.58 | 216.79 | 1,489,198 | +2.42(+1.13%) |
Sep 07, 2021 | 215.62 | 215.94 | 213.22 | 214.38 | 1,277,884 | -0.88(-0.41%) |
Sep 03, 2021 | 218.06 | 218.32 | 214.53 | 215.25 | 1,144,894 | -2.43(-1.12%) |
Sep 02, 2021 | 215.30 | 217.74 | 214.84 | 217.68 | 1,260,655 | +2.20(+1.02%) |