Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 243.64 | 248.98 | 243.14 | 245.65 | 257,633 | -0.24(-0.10%) |
Nov 29, 2021 | 253.25 | 253.97 | 245.50 | 245.89 | 129,847 | -4.27(-1.71%) |
Nov 26, 2021 | 256.91 | 260.14 | 250.00 | 250.16 | 92,857 | -9.82(-3.78%) |
Nov 24, 2021 | 255.15 | 263.09 | 253.93 | 259.98 | 92,055 | +3.37(+1.31%) |
Nov 23, 2021 | 258.83 | 259.13 | 251.56 | 256.61 | 100,189 | -3.11(-1.20%) |
Nov 22, 2021 | 260.56 | 263.00 | 257.50 | 259.72 | 112,092 | -2.30(-0.88%) |
Nov 19, 2021 | 261.34 | 266.03 | 260.25 | 262.02 | 144,173 | +1.85(+0.71%) |
Nov 18, 2021 | 266.24 | 260.36 | 258.76 | 260.17 | 123,580 | -6.34(-2.38%) |
Nov 17, 2021 | 266.90 | 272.05 | 263.04 | 266.51 | 112,272 | +1.09(+0.41%) |
Nov 16, 2021 | 256.78 | 266.19 | 256.78 | 265.42 | 105,089 | +7.95(+3.09%) |
Nov 15, 2021 | 265.36 | 266.83 | 256.74 | 257.47 | 123,034 | -9.22(-3.46%) |
Nov 12, 2021 | 265.83 | 266.91 | 262.94 | 266.69 | 106,722 | +2.07(+0.78%) |
Nov 11, 2021 | 267.65 | 268.71 | 258.55 | 264.62 | 138,280 | -5.03(-1.87%) |
Nov 10, 2021 | 273.08 | 268.36 | 269.65 | 119,177 | -5.13(-1.87%) | |
Nov 09, 2021 | 273.00 | 278.00 | 270.98 | 274.78 | 112,903 | +0.27(+0.10%) |
Nov 08, 2021 | 284.37 | 284.98 | 273.47 | 274.51 | 150,820 | -10.73(-3.76%) |
Nov 05, 2021 | 286.63 | 289.52 | 281.37 | 285.24 | 229,226 | -2.76(-0.96%) |
Nov 04, 2021 | 278.54 | 289.81 | 278.00 | 288.00 | 346,626 | +10.66(+3.84%) |
Nov 03, 2021 | 278.27 | 280.81 | 272.68 | 277.34 | 158,014 | -2.14(-0.77%) |
Nov 02, 2021 | 281.79 | 281.79 | 276.16 | 279.48 | 139,495 | -0.06(-0.02%) |
Nov 01, 2021 | 278.06 | 280.66 | 274.77 | 279.54 | 135,396 | +2.99(+1.08%) |
Oct 29, 2021 | 277.04 | 279.50 | 273.32 | 276.55 | 149,772 | -1.36(-0.49%) |
Oct 28, 2021 | 272.13 | 278.37 | 272.13 | 277.91 | 68,572 | +6.50(+2.39%) |
Oct 27, 2021 | 275.34 | 275.06 | 267.24 | 271.41 | 69,796 | -4.13(-1.50%) |
Oct 26, 2021 | 277.58 | 275.08 | 275.54 | 131,029 | -2.65(-0.95%) | |
Oct 25, 2021 | 280.09 | 284.14 | 277.93 | 278.19 | 97,849 | -0.81(-0.29%) |
Oct 22, 2021 | 280.30 | 282.68 | 277.30 | 279.00 | 57,314 | +0.50(+0.18%) |
Oct 21, 2021 | 272.16 | 278.71 | 271.99 | 278.50 | 72,618 | +4.72(+1.72%) |
Oct 20, 2021 | 275.02 | 276.30 | 270.81 | 273.78 | 103,626 | +1.45(+0.53%) |
Oct 19, 2021 | 268.04 | 275.48 | 266.34 | 272.33 | 101,876 | +6.58(+2.48%) |
Oct 18, 2021 | 266.46 | 268.60 | 264.33 | 265.75 | 79,567 | -2.00(-0.75%) |
Oct 15, 2021 | 271.22 | 271.22 | 265.93 | 267.75 | 117,739 | -1.96(-0.73%) |
Oct 14, 2021 | 266.43 | 272.68 | 265.39 | 269.71 | 86,800 | +6.26(+2.38%) |
Oct 13, 2021 | 260.89 | 265.07 | 260.89 | 263.45 | 70,345 | +1.83(+0.70%) |
Oct 12, 2021 | 255.00 | 264.62 | 255.00 | 261.62 | 99,603 | +8.62(+3.41%) |
Oct 11, 2021 | 252.83 | 256.96 | 252.77 | 253.00 | 87,790 | -2.22(-0.87%) |
Oct 08, 2021 | 263.67 | 263.67 | 254.30 | 255.22 | 72,098 | -6.38(-2.44%) |
Oct 07, 2021 | 260.17 | 270.88 | 260.17 | 261.60 | 123,132 | +2.16(+0.83%) |
Oct 06, 2021 | 255.85 | 259.61 | 252.01 | 259.44 | 145,285 | +0.75(+0.29%) |
Oct 05, 2021 | 256.00 | 263.61 | 256.00 | 258.69 | 196,741 | +3.27(+1.28%) |
Oct 04, 2021 | 262.57 | 262.90 | 252.65 | 255.42 | 198,325 | -7.67(-2.92%) |
Oct 01, 2021 | 267.06 | 269.58 | 258.53 | 263.09 | 144,704 | -3.41(-1.28%) |
Sep 30, 2021 | 267.71 | 271.78 | 265.29 | 266.50 | 165,230 | +1.40(+0.53%) |
Sep 29, 2021 | 262.99 | 269.96 | 262.48 | 265.10 | 122,689 | +3.08(+1.18%) |
Sep 28, 2021 | 268.07 | 268.07 | 257.35 | 262.02 | 181,402 | -9.20(-3.39%) |
Sep 27, 2021 | 278.65 | 278.65 | 269.21 | 271.22 | 86,752 | -7.51(-2.69%) |
Sep 24, 2021 | 282.13 | 285.75 | 278.60 | 278.73 | 82,689 | -3.86(-1.37%) |
Sep 23, 2021 | 285.90 | 286.00 | 281.50 | 282.59 | 85,636 | -3.89(-1.36%) |
Sep 22, 2021 | 285.00 | 292.84 | 282.88 | 286.48 | 229,325 | +3.23(+1.14%) |
Sep 21, 2021 | 279.79 | 284.57 | 276.26 | 283.25 | 234,597 | +5.57(+2.01%) |
Sep 20, 2021 | 281.96 | 283.89 | 274.06 | 277.68 | 159,646 | -7.05(-2.48%) |
Sep 17, 2021 | 292.08 | 292.83 | 281.85 | 284.73 | 306,574 | -6.51(-2.24%) |
Sep 16, 2021 | 292.19 | 293.19 | 285.64 | 291.24 | 129,760 | +2.36(+0.82%) |
Sep 15, 2021 | 286.80 | 290.99 | 282.45 | 288.88 | 206,159 | +1.10(+0.38%) |
Sep 14, 2021 | 281.08 | 289.14 | 277.70 | 287.78 | 183,232 | +8.47(+3.03%) |
Sep 13, 2021 | 283.21 | 284.45 | 275.72 | 279.31 | 266,303 | -2.92(-1.03%) |
Sep 10, 2021 | 273.87 | 283.86 | 271.90 | 282.23 | 216,057 | +10.75(+3.96%) |
Sep 09, 2021 | 271.99 | 275.51 | 271.23 | 271.48 | 193,029 | -0.44(-0.16%) |
Sep 08, 2021 | 271.84 | 274.70 | 270.31 | 271.92 | 235,859 | +1.75(+0.65%) |
Sep 07, 2021 | 277.00 | 277.50 | 268.13 | 270.17 | 134,053 | -7.33(-2.64%) |
Sep 03, 2021 | 276.93 | 278.55 | 274.69 | 277.50 | 197,964 | -0.16(-0.06%) |
Sep 02, 2021 | 272.00 | 280.69 | 270.72 | 277.66 | 127,731 | +5.67(+2.08%) |