Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 264.58 | 265.35 | 258.91 | 259.13 | 1,972,791 | -7.56(-2.83%) |
Nov 29, 2021 | 263.54 | 270.81 | 262.54 | 266.69 | 1,341,408 | +4.63(+1.77%) |
Nov 26, 2021 | 262.52 | 269.13 | 261.49 | 262.06 | 745,398 | -3.30(-1.24%) |
Nov 24, 2021 | 264.11 | 266.11 | 261.62 | 265.36 | 526,623 | +0.09(+0.03%) |
Nov 23, 2021 | 264.86 | 265.58 | 261.70 | 265.27 | 692,919 | -2.22(-0.83%) |
Nov 22, 2021 | 269.11 | 269.60 | 266.11 | 267.49 | 779,865 | -0.68(-0.25%) |
Nov 19, 2021 | 268.97 | 272.25 | 267.68 | 268.17 | 942,954 | +1.57(+0.59%) |
Nov 18, 2021 | 267.23 | 267.85 | 266.51 | 266.60 | 1,225,055 | +2.15(+0.81%) |
Nov 17, 2021 | 269.00 | 269.00 | 263.51 | 264.45 | 919,544 | -3.09(-1.15%) |
Nov 16, 2021 | 252.18 | 268.52 | 251.30 | 267.54 | 1,249,956 | +15.73(+6.25%) |
Nov 15, 2021 | 254.91 | 256.60 | 250.90 | 251.81 | 956,157 | -2.87(-1.13%) |
Nov 12, 2021 | 254.61 | 256.57 | 251.65 | 254.68 | 867,818 | +2.10(+0.83%) |
Nov 11, 2021 | 253.20 | 254.12 | 249.88 | 252.58 | 680,897 | +0.46(+0.18%) |
Nov 10, 2021 | 250.45 | 252.12 | 570,889 | +0.32(+0.13%) | ||
Nov 09, 2021 | 252.16 | 254.62 | 249.72 | 251.80 | 688,170 | +0.30(+0.12%) |
Nov 08, 2021 | 248.57 | 251.63 | 246.83 | 251.50 | 683,985 | +4.31(+1.74%) |
Nov 05, 2021 | 252.05 | 252.58 | 245.11 | 247.19 | 1,402,537 | -6.67(-2.63%) |
Nov 04, 2021 | 254.62 | 254.90 | 251.67 | 253.86 | 808,274 | -0.74(-0.29%) |
Nov 03, 2021 | 257.47 | 257.47 | 248.16 | 254.60 | 1,021,791 | -3.23(-1.25%) |
Nov 02, 2021 | 259.84 | 259.99 | 255.89 | 257.83 | 591,380 | -1.06(-0.41%) |
Nov 01, 2021 | 261.82 | 261.62 | 257.17 | 258.89 | 553,105 | -2.53(-0.97%) |
Oct 29, 2021 | 256.93 | 261.95 | 255.71 | 261.42 | 676,988 | +4.23(+1.64%) |
Oct 28, 2021 | 254.38 | 258.07 | 253.68 | 257.19 | 487,262 | +2.90(+1.14%) |
Oct 27, 2021 | 257.45 | 257.35 | 254.04 | 254.29 | 553,708 | -1.80(-0.70%) |
Oct 26, 2021 | 258.34 | 255.75 | 256.09 | 566,513 | -1.16(-0.45%) | |
Oct 25, 2021 | 256.79 | 258.31 | 255.22 | 257.25 | 701,138 | +0.36(+0.14%) |
Oct 22, 2021 | 256.00 | 260.12 | 254.87 | 256.89 | 987,574 | +2.05(+0.80%) |
Oct 21, 2021 | 250.00 | 255.72 | 241.30 | 254.84 | 1,308,326 | +3.32(+1.32%) |
Oct 20, 2021 | 249.80 | 253.65 | 249.74 | 251.52 | 767,431 | +2.50(+1.00%) |
Oct 19, 2021 | 250.59 | 252.97 | 248.90 | 249.02 | 616,207 | +0.56(+0.23%) |
Oct 18, 2021 | 248.30 | 249.61 | 246.18 | 248.46 | 550,009 | -0.39(-0.16%) |
Oct 15, 2021 | 248.31 | 250.31 | 246.57 | 248.85 | 567,470 | +2.03(+0.82%) |
Oct 14, 2021 | 244.07 | 247.25 | 244.02 | 246.82 | 534,824 | +5.31(+2.20%) |
Oct 13, 2021 | 239.94 | 243.65 | 239.28 | 241.51 | 750,977 | +3.14(+1.32%) |
Oct 12, 2021 | 242.22 | 242.27 | 237.57 | 238.37 | 309,830 | -1.91(-0.79%) |
Oct 11, 2021 | 241.17 | 244.78 | 240.09 | 240.28 | 317,997 | -1.95(-0.81%) |
Oct 08, 2021 | 244.35 | 244.45 | 241.58 | 242.23 | 548,595 | -1.59(-0.65%) |
Oct 07, 2021 | 240.68 | 246.18 | 240.68 | 243.82 | 528,871 | +4.42(+1.85%) |
Oct 06, 2021 | 237.88 | 239.86 | 235.99 | 239.40 | 539,931 | +0.04(+0.02%) |
Oct 05, 2021 | 240.27 | 243.47 | 237.72 | 239.36 | 649,077 | +0.79(+0.33%) |
Oct 04, 2021 | 241.49 | 243.29 | 234.77 | 238.57 | 906,494 | -2.98(-1.23%) |
Oct 01, 2021 | 239.74 | 242.98 | 234.10 | 241.55 | 674,611 | +2.01(+0.84%) |
Sep 30, 2021 | 244.09 | 245.48 | 239.13 | 239.54 | 867,236 | -3.37(-1.39%) |
Sep 29, 2021 | 244.52 | 245.10 | 241.97 | 242.91 | 758,419 | +1.32(+0.55%) |
Sep 28, 2021 | 245.08 | 245.08 | 237.45 | 241.59 | 1,403,906 | -6.55(-2.64%) |
Sep 27, 2021 | 260.27 | 260.60 | 246.80 | 248.14 | 1,242,308 | -13.47(-5.15%) |
Sep 24, 2021 | 261.91 | 263.52 | 259.04 | 261.61 | 715,939 | -0.66(-0.25%) |
Sep 23, 2021 | 261.06 | 264.01 | 258.57 | 262.27 | 748,114 | +2.52(+0.97%) |
Sep 22, 2021 | 257.15 | 261.36 | 255.61 | 259.75 | 545,456 | +3.49(+1.36%) |
Sep 21, 2021 | 254.92 | 258.48 | 253.95 | 256.26 | 619,822 | +3.09(+1.22%) |
Sep 20, 2021 | 252.81 | 255.22 | 249.83 | 253.17 | 488,174 | -3.16(-1.23%) |
Sep 17, 2021 | 257.63 | 259.03 | 254.82 | 256.33 | 929,123 | -1.52(-0.59%) |
Sep 16, 2021 | 258.60 | 259.28 | 256.69 | 257.85 | 508,535 | -0.70(-0.27%) |
Sep 15, 2021 | 257.07 | 259.10 | 255.89 | 258.55 | 531,422 | +1.00(+0.39%) |
Sep 14, 2021 | 257.46 | 259.65 | 256.00 | 257.55 | 711,203 | +1.98(+0.77%) |
Sep 13, 2021 | 262.14 | 262.54 | 253.17 | 255.57 | 672,545 | -4.93(-1.89%) |
Sep 10, 2021 | 262.39 | 263.94 | 259.29 | 260.50 | 456,848 | -0.78(-0.30%) |
Sep 09, 2021 | 262.00 | 263.85 | 260.88 | 261.28 | 480,831 | -0.63(-0.24%) |
Sep 08, 2021 | 264.30 | 265.30 | 261.63 | 261.91 | 611,800 | -2.54(-0.96%) |
Sep 07, 2021 | 261.93 | 265.10 | 259.44 | 264.45 | 474,502 | +1.23(+0.47%) |
Sep 03, 2021 | 264.72 | 264.81 | 262.56 | 263.22 | 509,689 | -2.01(-0.76%) |
Sep 02, 2021 | 263.66 | 265.34 | 262.76 | 265.23 | 476,815 | +3.00(+1.14%) |