Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 206.97 | 208.03 | 204.43 | 204.79 | 593,722 | -3.24(-1.56%) |
Nov 29, 2021 | 207.60 | 208.71 | 206.94 | 208.03 | 157,482 | +2.69(+1.31%) |
Nov 26, 2021 | 207.12 | 207.78 | 204.93 | 205.34 | 193,994 | -4.54(-2.17%) |
Nov 24, 2021 | 208.63 | 210.02 | 207.98 | 209.88 | 241,939 | +0.45(+0.21%) |
Nov 23, 2021 | 209.11 | 209.76 | 207.85 | 209.44 | 652,339 | +0.14(+0.07%) |
Nov 22, 2021 | 210.98 | 212.38 | 209.19 | 209.29 | 242,647 | -0.75(-0.36%) |
Nov 19, 2021 | 210.20 | 210.78 | 209.70 | 210.05 | 118,637 | +0.05(+0.02%) |
Nov 18, 2021 | 209.41 | 210.31 | 208.45 | 210.00 | 128,172 | +1.18(+0.56%) |
Nov 17, 2021 | 209.01 | 209.44 | 208.59 | 208.82 | 192,306 | -0.42(-0.20%) |
Nov 16, 2021 | 208.19 | 209.57 | 208.15 | 209.24 | 119,128 | +0.89(+0.43%) |
Nov 15, 2021 | 208.87 | 209.17 | 207.71 | 208.35 | 143,079 | -0.06(-0.03%) |
Nov 12, 2021 | 207.44 | 208.62 | 206.85 | 208.40 | 136,933 | +1.60(+0.78%) |
Nov 11, 2021 | 207.79 | 207.79 | 206.75 | 206.80 | 169,308 | -0.11(-0.05%) |
Nov 10, 2021 | 207.51 | 206.91 | 253,673 | -1.64(-0.79%) | ||
Nov 09, 2021 | 210.08 | 210.08 | 207.86 | 208.55 | 189,311 | -1.12(-0.54%) |
Nov 08, 2021 | 210.07 | 210.39 | 209.41 | 209.67 | 240,989 | -0.08(-0.04%) |
Nov 05, 2021 | 209.96 | 210.69 | 209.12 | 209.75 | 158,035 | +0.63(+0.30%) |
Nov 04, 2021 | 208.15 | 209.12 | 207.88 | 209.12 | 73,739 | +1.46(+0.70%) |
Nov 03, 2021 | 206.04 | 207.72 | 205.68 | 207.66 | 173,617 | +1.67(+0.81%) |
Nov 02, 2021 | 205.09 | 206.31 | 205.08 | 205.99 | 132,943 | +0.85(+0.41%) |
Nov 01, 2021 | 205.58 | 205.16 | 204.24 | 205.14 | 134,970 | -0.02(-0.01%) |
Oct 29, 2021 | 202.93 | 205.16 | 202.78 | 205.16 | 167,022 | +0.96(+0.47%) |
Oct 28, 2021 | 203.24 | 204.34 | 203.22 | 204.20 | 172,050 | +1.68(+0.83%) |
Oct 27, 2021 | 202.96 | 203.81 | 202.47 | 202.52 | 392,211 | -0.07(-0.03%) |
Oct 26, 2021 | 202.92 | 202.58 | 222,487 | +0.48(+0.24%) | ||
Oct 25, 2021 | 201.42 | 202.22 | 200.47 | 202.10 | 149,682 | +1.26(+0.63%) |
Oct 22, 2021 | 201.02 | 201.38 | 199.89 | 200.84 | 106,521 | -0.68(-0.34%) |
Oct 21, 2021 | 200.85 | 201.60 | 200.64 | 201.52 | 67,729 | +0.24(+0.12%) |
Oct 20, 2021 | 200.97 | 201.33 | 200.45 | 201.28 | 96,892 | +0.59(+0.29%) |
Oct 19, 2021 | 199.81 | 200.69 | 199.63 | 200.69 | 107,152 | +1.48(+0.74%) |
Oct 18, 2021 | 197.59 | 199.24 | 197.22 | 199.21 | 130,563 | +0.83(+0.42%) |
Oct 15, 2021 | 197.51 | 198.40 | 197.18 | 198.38 | 181,512 | +1.93(+0.98%) |
Oct 14, 2021 | 195.13 | 196.60 | 194.97 | 196.44 | 117,409 | +3.09(+1.60%) |
Oct 13, 2021 | 193.29 | 193.68 | 191.97 | 193.35 | 511,594 | +0.56(+0.29%) |
Oct 12, 2021 | 194.10 | 194.10 | 192.41 | 192.79 | 794,587 | -0.75(-0.39%) |
Oct 11, 2021 | 194.73 | 196.00 | 193.53 | 193.54 | 169,691 | -1.58(-0.81%) |
Oct 08, 2021 | 195.68 | 195.75 | 194.73 | 195.12 | 120,797 | -0.15(-0.07%) |
Oct 07, 2021 | 195.19 | 196.47 | 195.03 | 195.26 | 121,667 | +1.41(+0.73%) |
Oct 06, 2021 | 190.98 | 193.85 | 190.32 | 193.85 | 188,371 | +1.22(+0.63%) |
Oct 05, 2021 | 191.18 | 193.72 | 191.17 | 192.63 | 214,796 | +2.24(+1.18%) |
Oct 04, 2021 | 192.74 | 193.06 | 189.40 | 190.39 | 331,007 | -2.99(-1.54%) |
Oct 01, 2021 | 191.60 | 193.91 | 190.14 | 193.38 | 268,404 | +2.47(+1.30%) |
Sep 30, 2021 | 193.62 | 193.99 | 190.83 | 190.90 | 200,952 | -2.01(-1.04%) |
Sep 29, 2021 | 193.25 | 194.09 | 192.66 | 192.91 | 155,768 | +0.36(+0.19%) |
Sep 28, 2021 | 195.16 | 195.34 | 192.21 | 192.56 | 239,833 | -4.08(-2.07%) |
Sep 27, 2021 | 196.63 | 197.12 | 196.32 | 196.64 | 115,690 | -0.78(-0.40%) |
Sep 24, 2021 | 196.19 | 197.68 | 196.00 | 197.42 | 122,002 | +0.53(+0.27%) |
Sep 23, 2021 | 195.65 | 197.61 | 195.65 | 196.89 | 130,307 | +2.19(+1.12%) |
Sep 22, 2021 | 193.97 | 195.59 | 193.48 | 194.70 | 172,298 | +1.57(+0.81%) |
Sep 21, 2021 | 194.16 | 194.92 | 192.91 | 193.13 | 118,705 | +0.02(+0.01%) |
Sep 20, 2021 | 193.62 | 194.46 | 190.80 | 193.11 | 340,378 | -3.44(-1.75%) |
Sep 17, 2021 | 198.21 | 198.21 | 196.42 | 196.55 | 238,547 | -1.93(-0.97%) |
Sep 16, 2021 | 198.60 | 198.89 | 196.99 | 198.48 | 81,555 | -0.32(-0.16%) |
Sep 15, 2021 | 197.46 | 199.06 | 197.00 | 198.79 | 116,651 | +1.67(+0.85%) |
Sep 14, 2021 | 198.92 | 199.11 | 196.79 | 197.13 | 159,753 | -1.16(-0.58%) |
Sep 13, 2021 | 199.03 | 199.27 | 197.21 | 198.28 | 198,022 | +0.59(+0.30%) |
Sep 10, 2021 | 200.32 | 200.53 | 197.62 | 197.70 | 662,292 | -1.82(-0.91%) |
Sep 09, 2021 | 200.46 | 201.07 | 199.24 | 199.52 | 172,675 | -1.02(-0.51%) |
Sep 08, 2021 | 200.69 | 200.75 | 199.59 | 200.54 | 143,750 | -0.31(-0.15%) |
Sep 07, 2021 | 200.93 | 201.24 | 200.48 | 200.85 | 128,576 | -0.42(-0.21%) |
Sep 03, 2021 | 200.58 | 201.27 | 200.19 | 201.27 | 88,991 | +0.41(+0.21%) |
Sep 02, 2021 | 201.20 | 201.20 | 200.36 | 200.86 | 124,954 | +0.29(+0.14%) |