Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 224.58 | 226.09 | 222.19 | 222.51 | 4,753,245 | -3.61(-1.60%) |
Nov 29, 2021 | 228.04 | 229.47 | 226.00 | 226.11 | 3,970,317 | -0.31(-0.14%) |
Nov 26, 2021 | 226.98 | 228.21 | 224.41 | 226.43 | 2,718,169 | -6.43(-2.76%) |
Nov 24, 2021 | 232.88 | 233.38 | 231.55 | 232.86 | 2,272,316 | +0.19(+0.08%) |
Nov 23, 2021 | 229.82 | 233.95 | 229.24 | 232.67 | 3,181,829 | +2.35(+1.02%) |
Nov 22, 2021 | 228.23 | 233.35 | 227.40 | 230.32 | 2,521,991 | +2.46(+1.08%) |
Nov 19, 2021 | 227.75 | 229.46 | 224.95 | 227.86 | 2,741,913 | +1.01(+0.45%) |
Nov 18, 2021 | 226.19 | 228.07 | 226.73 | 226.85 | 2,916,778 | +0.46(+0.20%) |
Nov 17, 2021 | 227.91 | 228.47 | 225.38 | 226.39 | 3,199,355 | -1.63(-0.72%) |
Nov 16, 2021 | 228.52 | 230.72 | 227.55 | 228.02 | 2,056,413 | +0.02(+0.01%) |
Nov 15, 2021 | 229.00 | 229.49 | 227.45 | 228.00 | 1,730,178 | -0.93(-0.40%) |
Nov 12, 2021 | 227.58 | 230.44 | 226.49 | 228.93 | 1,910,515 | +1.78(+0.78%) |
Nov 11, 2021 | 227.57 | 227.69 | 225.69 | 227.15 | 1,528,836 | -0.93(-0.41%) |
Nov 10, 2021 | 228.16 | 228.08 | 1,709,019 | +0.51(+0.22%) | ||
Nov 09, 2021 | 225.70 | 227.66 | 225.07 | 227.57 | 1,883,814 | +1.46(+0.65%) |
Nov 08, 2021 | 226.62 | 226.62 | 224.35 | 226.10 | 1,708,123 | +0.59(+0.26%) |
Nov 05, 2021 | 225.68 | 226.89 | 224.69 | 225.52 | 2,450,486 | +1.54(+0.69%) |
Nov 04, 2021 | 226.40 | 226.52 | 222.85 | 223.98 | 3,185,407 | -2.13(-0.94%) |
Nov 03, 2021 | 226.45 | 227.38 | 223.83 | 226.11 | 2,685,217 | -0.93(-0.41%) |
Nov 02, 2021 | 226.89 | 228.93 | 225.43 | 227.04 | 2,047,324 | +0.93(+0.41%) |
Nov 01, 2021 | 228.66 | 226.01 | 224.40 | 226.11 | 2,697,708 | -1.83(-0.80%) |
Oct 29, 2021 | 227.02 | 229.36 | 226.06 | 227.95 | 2,527,880 | -0.85(-0.37%) |
Oct 28, 2021 | 226.96 | 228.93 | 226.72 | 228.80 | 2,116,322 | +2.76(+1.22%) |
Oct 27, 2021 | 227.15 | 229.71 | 225.98 | 226.04 | 3,055,785 | -1.27(-0.56%) |
Oct 26, 2021 | 228.43 | 227.30 | 2,553,052 | +0.42(+0.18%) | ||
Oct 25, 2021 | 225.02 | 227.74 | 223.96 | 226.89 | 3,344,212 | +2.54(+1.13%) |
Oct 22, 2021 | 220.11 | 226.29 | 219.50 | 224.35 | 4,033,913 | +5.96(+2.73%) |
Oct 21, 2021 | 216.71 | 219.16 | 214.29 | 218.39 | 3,559,635 | +3.09(+1.43%) |
Oct 20, 2021 | 213.55 | 215.68 | 211.72 | 215.30 | 3,657,170 | +2.12(+1.00%) |
Oct 19, 2021 | 214.63 | 214.81 | 212.34 | 213.18 | 2,047,446 | -0.16(-0.07%) |
Oct 18, 2021 | 211.52 | 213.92 | 210.48 | 213.34 | 2,421,966 | +0.73(+0.34%) |
Oct 15, 2021 | 210.51 | 213.12 | 209.57 | 212.61 | 2,909,853 | +3.61(+1.73%) |
Oct 14, 2021 | 205.64 | 209.24 | 205.39 | 209.00 | 2,710,480 | +5.18(+2.54%) |
Oct 13, 2021 | 201.85 | 204.50 | 201.37 | 203.82 | 2,336,374 | +2.30(+1.14%) |
Oct 12, 2021 | 202.69 | 203.36 | 201.13 | 201.52 | 2,092,108 | -1.42(-0.70%) |
Oct 11, 2021 | 204.77 | 205.92 | 202.90 | 202.93 | 2,448,438 | -1.48(-0.73%) |
Oct 08, 2021 | 203.18 | 204.64 | 202.52 | 204.41 | 3,550,022 | +4.34(+2.17%) |
Oct 07, 2021 | 202.59 | 203.44 | 199.52 | 200.07 | 2,812,019 | -0.53(-0.26%) |
Oct 06, 2021 | 196.26 | 201.08 | 195.04 | 200.60 | 3,256,098 | +2.33(+1.18%) |
Oct 05, 2021 | 193.70 | 200.16 | 193.70 | 198.27 | 4,423,881 | +4.21(+2.17%) |
Oct 04, 2021 | 192.58 | 195.10 | 192.25 | 194.06 | 5,858,650 | +3.56(+1.87%) |
Oct 01, 2021 | 186.77 | 191.61 | 186.29 | 190.50 | 3,673,339 | +5.41(+2.92%) |
Sep 30, 2021 | 190.98 | 191.03 | 185.03 | 185.09 | 4,340,993 | -5.35(-2.81%) |
Sep 29, 2021 | 190.08 | 191.34 | 189.73 | 190.44 | 3,652,355 | +0.53(+0.28%) |
Sep 28, 2021 | 190.32 | 191.46 | 188.58 | 189.91 | 4,016,622 | -2.68(-1.39%) |
Sep 27, 2021 | 192.24 | 194.98 | 192.24 | 192.59 | 2,593,957 | +0.15(+0.08%) |
Sep 24, 2021 | 189.95 | 193.45 | 189.89 | 192.44 | 3,080,200 | +1.96(+1.03%) |
Sep 23, 2021 | 188.19 | 191.98 | 188.08 | 190.48 | 3,763,435 | +3.45(+1.84%) |
Sep 22, 2021 | 187.34 | 189.01 | 186.67 | 187.03 | 3,078,889 | +1.38(+0.74%) |
Sep 21, 2021 | 188.02 | 188.46 | 185.24 | 185.65 | 3,950,443 | -1.19(-0.64%) |
Sep 20, 2021 | 187.78 | 188.78 | 184.77 | 186.84 | 4,628,810 | -3.40(-1.79%) |
Sep 17, 2021 | 191.56 | 193.16 | 189.65 | 190.24 | 8,157,622 | -1.86(-0.97%) |
Sep 16, 2021 | 193.57 | 194.43 | 191.79 | 192.10 | 3,687,420 | -0.76(-0.40%) |
Sep 15, 2021 | 192.09 | 193.24 | 191.32 | 192.87 | 5,534,080 | +0.79(+0.41%) |
Sep 14, 2021 | 195.94 | 195.94 | 191.32 | 192.07 | 4,620,568 | -3.15(-1.62%) |
Sep 13, 2021 | 197.40 | 197.87 | 193.78 | 195.23 | 3,398,810 | -0.95(-0.49%) |
Sep 10, 2021 | 199.24 | 200.12 | 196.03 | 196.18 | 3,162,542 | -2.16(-1.09%) |
Sep 09, 2021 | 202.78 | 203.20 | 197.40 | 198.34 | 4,116,341 | -4.91(-2.42%) |
Sep 08, 2021 | 201.42 | 203.90 | 200.44 | 203.25 | 3,515,615 | +2.12(+1.06%) |
Sep 07, 2021 | 202.73 | 204.67 | 200.87 | 201.13 | 4,066,812 | -1.80(-0.89%) |
Sep 03, 2021 | 204.91 | 205.24 | 202.49 | 202.93 | 4,612,622 | -2.47(-1.20%) |
Sep 02, 2021 | 205.22 | 206.89 | 204.77 | 205.41 | 2,816,554 | +0.57(+0.28%) |