Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 235.94 | 238.49 | 232.84 | 232.92 | 6,548,420 | -3.80(-1.61%) |
Nov 29, 2021 | 238.37 | 240.44 | 236.53 | 236.72 | 3,369,320 | +0.85(+0.36%) |
Nov 26, 2021 | 237.71 | 240.08 | 235.36 | 235.87 | 1,985,727 | -4.70(-1.96%) |
Nov 24, 2021 | 237.52 | 241.32 | 237.12 | 240.57 | 2,050,483 | +0.69(+0.29%) |
Nov 23, 2021 | 239.16 | 240.61 | 236.74 | 239.89 | 2,678,462 | -0.42(-0.17%) |
Nov 22, 2021 | 238.32 | 244.16 | 237.93 | 240.31 | 4,683,994 | +2.69(+1.13%) |
Nov 19, 2021 | 235.95 | 238.78 | 234.02 | 237.61 | 3,870,207 | +2.04(+0.87%) |
Nov 18, 2021 | 234.69 | 236.10 | 235.40 | 235.57 | 3,642,367 | +1.57(+0.67%) |
Nov 17, 2021 | 238.09 | 243.04 | 233.55 | 234.00 | 7,164,458 | +0.91(+0.39%) |
Nov 16, 2021 | 229.12 | 234.94 | 227.97 | 233.10 | 5,435,498 | +9.39(+4.20%) |
Nov 15, 2021 | 224.83 | 225.83 | 223.15 | 223.71 | 2,329,427 | -1.33(-0.59%) |
Nov 12, 2021 | 223.24 | 225.42 | 220.99 | 225.04 | 2,586,319 | +3.81(+1.72%) |
Nov 11, 2021 | 223.14 | 223.53 | 220.26 | 221.23 | 2,017,621 | -0.22(-0.10%) |
Nov 10, 2021 | 221.52 | 221.45 | 2,523,288 | -1.29(-0.58%) | ||
Nov 09, 2021 | 223.83 | 225.95 | 221.92 | 222.75 | 2,423,117 | -0.84(-0.37%) |
Nov 08, 2021 | 225.26 | 226.71 | 222.03 | 223.59 | 2,937,317 | -0.71(-0.32%) |
Nov 05, 2021 | 227.59 | 227.85 | 223.83 | 224.30 | 2,474,563 | -2.13(-0.94%) |
Nov 04, 2021 | 223.79 | 227.53 | 223.73 | 226.43 | 2,634,496 | +3.31(+1.49%) |
Nov 03, 2021 | 221.78 | 223.48 | 221.00 | 223.12 | 2,761,096 | +1.21(+0.54%) |
Nov 02, 2021 | 221.23 | 222.97 | 220.25 | 221.91 | 2,279,567 | +1.22(+0.55%) |
Nov 01, 2021 | 223.79 | 222.60 | 219.22 | 220.69 | 4,055,063 | -1.97(-0.89%) |
Oct 29, 2021 | 219.77 | 223.54 | 219.50 | 222.66 | 3,482,509 | +1.96(+0.89%) |
Oct 28, 2021 | 221.84 | 223.48 | 220.22 | 220.70 | 2,542,681 | -0.01(-0.00%) |
Oct 27, 2021 | 220.57 | 223.75 | 220.58 | 220.71 | 2,942,083 | +0.67(+0.30%) |
Oct 26, 2021 | 221.99 | 220.04 | 2,942,369 | -0.71(-0.32%) | ||
Oct 25, 2021 | 217.64 | 221.10 | 217.22 | 220.76 | 3,169,775 | +2.91(+1.33%) |
Oct 22, 2021 | 216.62 | 218.89 | 216.62 | 217.85 | 2,318,066 | +1.28(+0.59%) |
Oct 21, 2021 | 214.18 | 216.80 | 213.80 | 216.57 | 3,027,616 | +2.30(+1.07%) |
Oct 20, 2021 | 213.31 | 214.55 | 212.06 | 214.27 | 2,408,712 | +2.00(+0.94%) |
Oct 19, 2021 | 211.26 | 213.07 | 210.94 | 212.27 | 3,124,309 | +1.88(+0.89%) |
Oct 18, 2021 | 207.23 | 211.32 | 207.10 | 210.40 | 2,936,185 | +2.45(+1.18%) |
Oct 15, 2021 | 207.57 | 208.74 | 206.27 | 207.95 | 3,088,540 | +2.57(+1.25%) |
Oct 14, 2021 | 203.38 | 205.48 | 202.52 | 205.38 | 3,348,423 | +4.11(+2.04%) |
Oct 13, 2021 | 199.85 | 202.70 | 199.83 | 201.27 | 3,453,235 | +2.20(+1.11%) |
Oct 12, 2021 | 199.12 | 200.90 | 199.00 | 199.07 | 2,944,156 | +0.90(+0.46%) |
Oct 11, 2021 | 197.46 | 200.91 | 197.21 | 198.17 | 3,444,059 | +2.55(+1.30%) |
Oct 08, 2021 | 195.07 | 197.13 | 193.99 | 195.61 | 3,206,047 | -1.65(-0.84%) |
Oct 07, 2021 | 195.39 | 198.89 | 195.10 | 197.26 | 3,161,728 | +3.70(+1.91%) |
Oct 06, 2021 | 192.52 | 194.69 | 191.67 | 193.56 | 3,245,656 | -0.26(-0.13%) |
Oct 05, 2021 | 195.34 | 197.12 | 193.75 | 193.82 | 3,670,596 | -0.23(-0.12%) |
Oct 04, 2021 | 192.46 | 194.12 | 191.27 | 194.05 | 5,475,753 | +0.77(+0.40%) |
Oct 01, 2021 | 193.31 | 194.90 | 191.51 | 193.28 | 3,179,021 | +0.80(+0.41%) |
Sep 30, 2021 | 196.34 | 196.84 | 191.92 | 192.48 | 4,037,649 | -4.02(-2.05%) |
Sep 29, 2021 | 195.61 | 197.69 | 195.39 | 196.51 | 2,822,764 | +1.59(+0.81%) |
Sep 28, 2021 | 198.40 | 198.75 | 194.22 | 194.92 | 4,247,547 | -4.93(-2.47%) |
Sep 27, 2021 | 197.01 | 201.39 | 196.88 | 199.85 | 3,041,725 | +2.62(+1.33%) |
Sep 24, 2021 | 197.43 | 198.12 | 196.31 | 197.24 | 2,398,611 | -0.10(-0.05%) |
Sep 23, 2021 | 199.26 | 200.82 | 197.16 | 197.34 | 3,297,449 | -0.86(-0.44%) |
Sep 22, 2021 | 197.41 | 199.52 | 196.16 | 198.20 | 3,339,848 | +2.49(+1.27%) |
Sep 21, 2021 | 196.09 | 197.58 | 194.85 | 195.72 | 2,825,764 | +0.95(+0.49%) |
Sep 20, 2021 | 195.96 | 197.80 | 192.64 | 194.77 | 3,836,104 | -3.57(-1.80%) |
Sep 17, 2021 | 196.75 | 201.14 | 196.75 | 198.34 | 6,149,998 | +0.52(+0.26%) |
Sep 16, 2021 | 195.14 | 198.62 | 195.14 | 197.81 | 3,547,044 | +2.72(+1.40%) |
Sep 15, 2021 | 193.73 | 195.66 | 191.17 | 195.09 | 3,116,009 | +1.37(+0.71%) |
Sep 14, 2021 | 195.98 | 196.79 | 193.49 | 193.73 | 2,619,954 | -1.78(-0.91%) |
Sep 13, 2021 | 195.20 | 196.64 | 194.28 | 195.51 | 3,328,781 | +1.63(+0.84%) |
Sep 10, 2021 | 194.31 | 196.01 | 193.72 | 193.88 | 2,645,777 | +1.25(+0.65%) |
Sep 09, 2021 | 194.01 | 194.25 | 192.13 | 192.62 | 2,704,579 | -1.03(-0.53%) |
Sep 08, 2021 | 193.90 | 193.96 | 191.19 | 193.65 | 3,525,136 | -1.01(-0.52%) |
Sep 07, 2021 | 195.18 | 196.64 | 194.42 | 194.66 | 2,731,626 | -0.79(-0.40%) |
Sep 03, 2021 | 194.42 | 196.25 | 193.71 | 195.44 | 2,382,798 | -0.16(-0.08%) |
Sep 02, 2021 | 193.35 | 196.06 | 193.28 | 195.60 | 2,799,280 | +2.58(+1.34%) |