Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 249.97 | 250.67 | 244.59 | 245.09 | 1,804,911 | -6.12(-2.44%) |
Nov 29, 2021 | 248.43 | 254.04 | 246.10 | 251.21 | 908,259 | +5.73(+2.33%) |
Nov 26, 2021 | 249.73 | 252.63 | 244.76 | 245.48 | 567,295 | -7.46(-2.95%) |
Nov 24, 2021 | 247.99 | 253.49 | 247.99 | 252.94 | 1,029,703 | +4.05(+1.63%) |
Nov 23, 2021 | 247.80 | 250.93 | 245.61 | 248.90 | 597,832 | +1.44(+0.58%) |
Nov 22, 2021 | 245.70 | 250.19 | 245.46 | 247.45 | 815,771 | +2.43(+0.99%) |
Nov 19, 2021 | 250.05 | 250.51 | 244.66 | 245.02 | 660,174 | -4.01(-1.61%) |
Nov 18, 2021 | 244.37 | 249.07 | 242.95 | 249.03 | 808,165 | +5.04(+2.07%) |
Nov 17, 2021 | 246.85 | 246.85 | 242.73 | 243.99 | 577,309 | -1.95(-0.79%) |
Nov 16, 2021 | 243.43 | 246.53 | 243.25 | 245.93 | 508,019 | +2.71(+1.11%) |
Nov 15, 2021 | 243.13 | 244.69 | 242.53 | 243.22 | 490,917 | -0.18(-0.08%) |
Nov 12, 2021 | 240.68 | 244.48 | 240.24 | 243.41 | 880,140 | +3.49(+1.45%) |
Nov 11, 2021 | 241.10 | 241.94 | 239.14 | 239.92 | 441,458 | +0.76(+0.32%) |
Nov 10, 2021 | 240.51 | 239.16 | 475,027 | -2.30(-0.95%) | ||
Nov 09, 2021 | 242.49 | 245.10 | 240.60 | 241.46 | 773,325 | +0.15(+0.06%) |
Nov 08, 2021 | 241.50 | 242.20 | 235.56 | 241.32 | 678,935 | +1.78(+0.74%) |
Nov 05, 2021 | 244.15 | 244.93 | 236.62 | 239.53 | 963,042 | -3.84(-1.58%) |
Nov 04, 2021 | 244.40 | 246.56 | 242.08 | 243.38 | 614,799 | -1.22(-0.50%) |
Nov 03, 2021 | 243.58 | 244.95 | 240.88 | 244.60 | 522,465 | +1.12(+0.46%) |
Nov 02, 2021 | 238.15 | 244.03 | 238.15 | 243.47 | 950,945 | +6.27(+2.64%) |
Nov 01, 2021 | 240.24 | 240.65 | 236.77 | 237.20 | 502,506 | -3.45(-1.43%) |
Oct 29, 2021 | 239.20 | 241.54 | 238.14 | 240.65 | 857,456 | +0.44(+0.19%) |
Oct 28, 2021 | 238.72 | 241.76 | 238.72 | 240.20 | 667,262 | -1.86(-0.77%) |
Oct 27, 2021 | 238.97 | 243.42 | 239.84 | 242.06 | 847,724 | +4.12(+1.73%) |
Oct 26, 2021 | 239.09 | 237.72 | 237.95 | 400,384 | -0.11(-0.04%) | |
Oct 25, 2021 | 241.04 | 241.64 | 237.78 | 238.05 | 549,370 | -3.50(-1.45%) |
Oct 22, 2021 | 240.75 | 242.36 | 240.36 | 241.56 | 294,966 | +1.19(+0.50%) |
Oct 21, 2021 | 239.49 | 241.77 | 238.94 | 240.37 | 487,731 | +1.81(+0.76%) |
Oct 20, 2021 | 238.14 | 239.19 | 236.95 | 238.56 | 453,997 | +1.26(+0.53%) |
Oct 19, 2021 | 236.15 | 238.55 | 235.77 | 237.30 | 459,186 | +1.99(+0.85%) |
Oct 18, 2021 | 231.37 | 235.47 | 230.75 | 235.31 | 697,405 | +3.14(+1.35%) |
Oct 15, 2021 | 239.02 | 240.46 | 231.73 | 232.17 | 911,515 | -5.11(-2.15%) |
Oct 14, 2021 | 235.82 | 238.46 | 234.86 | 237.28 | 685,597 | +3.69(+1.58%) |
Oct 13, 2021 | 232.25 | 233.71 | 231.99 | 233.59 | 693,739 | +1.92(+0.83%) |
Oct 12, 2021 | 228.63 | 232.28 | 227.74 | 231.67 | 622,313 | +3.54(+1.55%) |
Oct 11, 2021 | 228.85 | 229.96 | 227.89 | 228.13 | 359,483 | -1.06(-0.46%) |
Oct 08, 2021 | 229.91 | 230.37 | 228.44 | 229.20 | 420,584 | -0.09(-0.04%) |
Oct 07, 2021 | 227.81 | 231.57 | 227.47 | 229.28 | 583,863 | +2.99(+1.32%) |
Oct 06, 2021 | 223.55 | 226.37 | 221.31 | 226.29 | 794,421 | +1.44(+0.64%) |
Oct 05, 2021 | 224.91 | 227.23 | 223.08 | 224.85 | 667,674 | +0.78(+0.35%) |
Oct 04, 2021 | 225.45 | 226.49 | 222.58 | 224.07 | 607,519 | -2.75(-1.21%) |
Oct 01, 2021 | 226.28 | 228.16 | 223.04 | 226.82 | 582,010 | +1.93(+0.86%) |
Sep 30, 2021 | 229.16 | 230.54 | 224.90 | 224.90 | 653,576 | -3.23(-1.42%) |
Sep 29, 2021 | 226.91 | 229.57 | 226.63 | 228.13 | 608,618 | +1.93(+0.85%) |
Sep 28, 2021 | 229.89 | 229.89 | 225.85 | 226.21 | 740,288 | -5.02(-2.17%) |
Sep 27, 2021 | 233.05 | 233.24 | 230.70 | 231.23 | 484,976 | -1.85(-0.79%) |
Sep 24, 2021 | 231.97 | 234.14 | 231.47 | 233.08 | 657,420 | +0.54(+0.23%) |
Sep 23, 2021 | 232.42 | 235.31 | 232.35 | 232.54 | 459,925 | +1.03(+0.44%) |
Sep 22, 2021 | 229.86 | 233.26 | 229.25 | 231.51 | 927,039 | +3.50(+1.54%) |
Sep 21, 2021 | 228.29 | 229.14 | 225.87 | 228.00 | 758,634 | +1.24(+0.55%) |
Sep 20, 2021 | 227.02 | 228.43 | 224.80 | 226.77 | 693,861 | -3.07(-1.34%) |
Sep 17, 2021 | 232.99 | 234.67 | 229.00 | 229.84 | 1,506,837 | -4.74(-2.02%) |
Sep 16, 2021 | 237.00 | 237.15 | 233.52 | 234.58 | 473,290 | -1.60(-0.68%) |
Sep 15, 2021 | 233.15 | 236.88 | 231.75 | 236.18 | 1,157,538 | +3.06(+1.31%) |
Sep 14, 2021 | 234.31 | 234.40 | 231.24 | 233.12 | 829,709 | -0.22(-0.10%) |
Sep 13, 2021 | 235.51 | 236.03 | 232.11 | 233.34 | 875,568 | -0.90(-0.38%) |
Sep 10, 2021 | 236.98 | 236.98 | 234.05 | 234.24 | 647,168 | -1.27(-0.54%) |
Sep 09, 2021 | 238.16 | 238.37 | 235.23 | 235.51 | 1,002,142 | -2.36(-0.99%) |
Sep 08, 2021 | 236.53 | 238.25 | 236.15 | 237.87 | 418,063 | +1.52(+0.64%) |
Sep 07, 2021 | 235.64 | 237.19 | 234.77 | 236.35 | 685,675 | +0.02(+0.01%) |
Sep 03, 2021 | 236.97 | 237.85 | 236.07 | 236.33 | 578,454 | -1.14(-0.48%) |
Sep 02, 2021 | 235.93 | 237.56 | 234.44 | 237.47 | 572,961 | +2.48(+1.06%) |