Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 246.56 | 247.27 | 239.95 | 241.47 | 8,489,173 | -6.61(-2.66%) |
Nov 29, 2021 | 253.13 | 255.37 | 247.76 | 248.08 | 4,150,255 | -5.39(-2.13%) |
Nov 26, 2021 | 254.87 | 258.84 | 252.17 | 253.47 | 1,536,168 | -1.59(-0.62%) |
Nov 24, 2021 | 255.81 | 257.92 | 253.16 | 255.06 | 2,587,105 | +0.04(+0.02%) |
Nov 23, 2021 | 252.60 | 255.80 | 252.38 | 255.02 | 2,040,279 | +1.48(+0.58%) |
Nov 22, 2021 | 255.28 | 257.00 | 252.27 | 253.54 | 2,050,134 | -0.25(-0.10%) |
Nov 19, 2021 | 259.37 | 263.63 | 253.41 | 253.79 | 2,864,072 | -0.61(-0.24%) |
Nov 18, 2021 | 255.06 | 254.76 | 254.10 | 254.41 | 1,735,168 | +0.15(+0.06%) |
Nov 17, 2021 | 250.01 | 257.54 | 249.29 | 254.26 | 2,947,486 | +3.37(+1.34%) |
Nov 16, 2021 | 250.15 | 253.45 | 249.21 | 250.89 | 2,604,979 | -0.69(-0.27%) |
Nov 15, 2021 | 252.52 | 252.73 | 250.35 | 251.59 | 1,954,937 | -1.19(-0.47%) |
Nov 12, 2021 | 254.85 | 255.57 | 252.07 | 252.77 | 2,017,632 | -2.07(-0.81%) |
Nov 11, 2021 | 254.54 | 256.49 | 254.19 | 254.85 | 1,792,559 | -1.96(-0.76%) |
Nov 10, 2021 | 254.24 | 256.81 | 2,282,756 | +2.55(+1.00%) | ||
Nov 09, 2021 | 252.81 | 254.39 | 250.73 | 254.25 | 2,023,772 | +1.45(+0.57%) |
Nov 08, 2021 | 256.17 | 259.00 | 251.47 | 252.81 | 2,459,018 | -4.34(-1.69%) |
Nov 05, 2021 | 261.02 | 261.50 | 250.90 | 257.15 | 3,860,123 | -5.82(-2.21%) |
Nov 04, 2021 | 257.61 | 263.07 | 257.61 | 262.97 | 4,259,760 | +4.60(+1.78%) |
Nov 03, 2021 | 250.13 | 258.88 | 250.12 | 258.37 | 4,516,787 | +9.13(+3.66%) |
Nov 02, 2021 | 243.80 | 251.62 | 242.01 | 249.24 | 4,113,501 | +7.32(+3.02%) |
Nov 01, 2021 | 247.55 | 245.88 | 240.70 | 241.92 | 2,819,282 | -5.29(-2.14%) |
Oct 29, 2021 | 246.26 | 248.87 | 244.31 | 247.21 | 3,248,287 | +1.37(+0.56%) |
Oct 28, 2021 | 242.75 | 249.14 | 242.67 | 245.84 | 3,489,918 | +3.09(+1.27%) |
Oct 27, 2021 | 241.24 | 246.92 | 240.96 | 242.76 | 3,278,627 | +1.68(+0.70%) |
Oct 26, 2021 | 237.25 | 241.54 | 241.08 | 4,672,103 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.41 | 238.97 | 233.39 | 237.79 | 2,847,365 | +1.26(+0.53%) |
Oct 22, 2021 | 233.82 | 236.81 | 232.46 | 236.53 | 2,020,588 | +2.50(+1.07%) |
Oct 21, 2021 | 237.69 | 237.69 | 232.73 | 234.02 | 1,770,265 | -2.48(-1.05%) |
Oct 20, 2021 | 236.51 | 238.61 | 235.84 | 236.50 | 1,584,704 | +1.37(+0.58%) |
Oct 19, 2021 | 231.97 | 235.36 | 231.97 | 235.13 | 1,621,454 | +3.23(+1.39%) |
Oct 18, 2021 | 230.90 | 235.47 | 229.69 | 231.90 | 2,623,733 | +1.07(+0.46%) |
Oct 15, 2021 | 230.38 | 232.21 | 228.83 | 230.83 | 2,677,718 | +1.16(+0.50%) |
Oct 14, 2021 | 229.99 | 231.37 | 227.17 | 229.68 | 1,880,489 | +0.24(+0.11%) |
Oct 13, 2021 | 227.13 | 230.87 | 225.90 | 229.43 | 2,170,211 | +3.55(+1.57%) |
Oct 12, 2021 | 227.74 | 228.10 | 225.10 | 225.88 | 1,771,901 | -0.86(-0.38%) |
Oct 11, 2021 | 229.69 | 230.94 | 226.68 | 226.75 | 1,950,204 | -0.26(-0.12%) |
Oct 08, 2021 | 226.50 | 228.82 | 224.69 | 227.01 | 2,641,402 | +0.74(+0.33%) |
Oct 07, 2021 | 222.33 | 227.17 | 222.21 | 226.27 | 2,062,941 | +5.17(+2.34%) |
Oct 06, 2021 | 223.73 | 224.01 | 219.35 | 221.10 | 2,537,941 | -2.99(-1.33%) |
Oct 05, 2021 | 219.73 | 225.67 | 219.47 | 224.09 | 2,887,607 | +5.90(+2.70%) |
Oct 04, 2021 | 221.05 | 223.37 | 217.57 | 218.19 | 4,930,952 | -4.60(-2.06%) |
Oct 01, 2021 | 224.15 | 224.81 | 218.77 | 222.78 | 2,283,449 | -1.42(-0.63%) |
Sep 30, 2021 | 225.88 | 230.13 | 224.01 | 224.20 | 3,902,713 | +0.67(+0.30%) |
Sep 29, 2021 | 218.73 | 224.58 | 217.91 | 223.53 | 4,092,114 | +8.50(+3.95%) |
Sep 28, 2021 | 219.68 | 219.69 | 213.67 | 215.03 | 3,696,342 | -4.66(-2.12%) |
Sep 27, 2021 | 223.15 | 224.21 | 218.93 | 219.69 | 2,867,095 | -5.12(-2.28%) |
Sep 24, 2021 | 225.87 | 228.41 | 224.48 | 224.81 | 1,692,748 | -0.49(-0.22%) |
Sep 23, 2021 | 222.50 | 227.26 | 222.22 | 225.30 | 1,970,734 | +3.77(+1.70%) |
Sep 22, 2021 | 223.18 | 224.18 | 220.91 | 221.53 | 2,606,893 | -1.81(-0.81%) |
Sep 21, 2021 | 225.18 | 226.79 | 222.93 | 223.35 | 2,239,139 | -1.43(-0.63%) |
Sep 20, 2021 | 221.33 | 225.83 | 220.55 | 224.78 | 2,888,979 | +1.50(+0.67%) |
Sep 17, 2021 | 222.90 | 223.99 | 221.47 | 223.28 | 4,617,082 | -0.91(-0.41%) |
Sep 16, 2021 | 227.14 | 227.73 | 222.92 | 224.19 | 3,048,512 | -2.61(-1.15%) |
Sep 15, 2021 | 226.66 | 232.28 | 226.15 | 226.80 | 2,888,157 | +0.62(+0.27%) |
Sep 14, 2021 | 231.65 | 232.69 | 225.10 | 226.18 | 3,943,678 | -4.73(-2.05%) |
Sep 13, 2021 | 232.93 | 234.00 | 228.18 | 230.91 | 2,919,356 | -1.49(-0.64%) |
Sep 10, 2021 | 235.02 | 236.66 | 231.50 | 232.40 | 4,780,852 | -0.49(-0.21%) |
Sep 09, 2021 | 245.78 | 246.49 | 232.57 | 232.89 | 5,128,264 | -14.40(-5.82%) |
Sep 08, 2021 | 247.05 | 248.13 | 246.16 | 247.29 | 1,589,502 | +0.04(+0.02%) |
Sep 07, 2021 | 251.32 | 253.09 | 246.87 | 247.25 | 2,477,105 | -4.59(-1.82%) |
Sep 03, 2021 | 253.10 | 253.10 | 249.17 | 251.84 | 1,158,873 | -0.04(-0.02%) |
Sep 02, 2021 | 249.78 | 252.03 | 248.87 | 251.88 | 1,514,806 | +2.11(+0.84%) |