Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 229.50 | 233.50 | 226.08 | 233.50 | 626 | -2.00(-0.85%) |
Nov 29, 2021 | 239.67 | 239.67 | 228.33 | 235.50 | 894 | +0.89(+0.38%) |
Nov 26, 2021 | 236.52 | 236.52 | 233.86 | 234.61 | 328 | +1.04(+0.45%) |
Nov 24, 2021 | 230.10 | 233.57 | 230.10 | 233.57 | 162 | -1.91(-0.81%) |
Nov 23, 2021 | 234.42 | 235.48 | 233.78 | 235.48 | 89 | -3.19(-1.34%) |
Nov 22, 2021 | 238.23 | 238.67 | 236.45 | 238.67 | 236 | +0.01(+0.00%) |
Nov 19, 2021 | 240.80 | 241.33 | 238.58 | 238.66 | 292 | -1.13(-0.47%) |
Nov 18, 2021 | 239.96 | 242.14 | 239.71 | 239.79 | 374 | +3.71(+1.57%) |
Nov 17, 2021 | 238.79 | 241.00 | 236.08 | 236.08 | 383 | -4.34(-1.81%) |
Nov 16, 2021 | 240.92 | 241.00 | 238.88 | 240.42 | 164 | +0.83(+0.35%) |
Nov 15, 2021 | 240.01 | 242.39 | 239.59 | 239.59 | 155 | +1.51(+0.63%) |
Nov 12, 2021 | 241.40 | 241.40 | 238.08 | 238.08 | 104 | -0.84(-0.35%) |
Nov 11, 2021 | 236.38 | 239.42 | 236.08 | 238.92 | 85 | +2.00(+0.84%) |
Nov 10, 2021 | 236.08 | 236.92 | 544 | -3.50(-1.46%) | ||
Nov 09, 2021 | 239.92 | 240.42 | 235.08 | 240.42 | 105 | +2.51(+1.06%) |
Nov 08, 2021 | 237.92 | 238.84 | 235.61 | 237.91 | 153 | -1.01(-0.42%) |
Nov 05, 2021 | 237.37 | 238.92 | 234.58 | 238.92 | 106 | +5.09(+2.18%) |
Nov 04, 2021 | 235.92 | 236.43 | 233.83 | 233.83 | 139 | -0.65(-0.28%) |
Nov 03, 2021 | 235.87 | 236.30 | 234.48 | 234.48 | 160 | +2.90(+1.25%) |
Nov 02, 2021 | 232.08 | 236.42 | 231.58 | 231.58 | 226 | +1.58(+0.69%) |
Nov 01, 2021 | 231.50 | 233.42 | 230.00 | 230.00 | 225 | -1.12(-0.48%) |
Oct 29, 2021 | 229.14 | 231.12 | 228.12 | 231.12 | 1,191 | -1.38(-0.59%) |
Oct 28, 2021 | 233.88 | 235.80 | 232.18 | 232.50 | 7,199 | -0.77(-0.33%) |
Oct 27, 2021 | 233.27 | 233.27 | 229.56 | 233.27 | 159 | -0.80(-0.34%) |
Oct 26, 2021 | 233.23 | 234.07 | 137 | +3.19(+1.38%) | ||
Oct 25, 2021 | 231.92 | 232.60 | 230.80 | 230.88 | 208 | -2.74(-1.17%) |
Oct 22, 2021 | 232.22 | 233.62 | 230.43 | 233.62 | 530 | +5.62(+2.46%) |
Oct 21, 2021 | 232.42 | 232.42 | 228.00 | 228.00 | 100 | -1.91(-0.83%) |
Oct 20, 2021 | 231.55 | 232.05 | 229.91 | 229.91 | 193 | +3.41(+1.51%) |
Oct 19, 2021 | 226.99 | 229.92 | 226.50 | 226.50 | 928 | -1.32(-0.58%) |
Oct 18, 2021 | 228.15 | 229.50 | 224.70 | 227.82 | 277 | -3.29(-1.42%) |
Oct 15, 2021 | 228.31 | 231.11 | 228.01 | 231.11 | 302 | -0.10(-0.04%) |
Oct 14, 2021 | 228.95 | 231.21 | 228.56 | 231.21 | 695 | -0.60(-0.26%) |
Oct 13, 2021 | 230.90 | 231.81 | 228.00 | 231.81 | 823 | +5.66(+2.50%) |
Oct 12, 2021 | 228.37 | 229.82 | 226.07 | 226.15 | 170 | -0.95(-0.42%) |
Oct 11, 2021 | 228.82 | 229.61 | 227.10 | 227.10 | 67 | -2.72(-1.18%) |
Oct 08, 2021 | 229.82 | 229.82 | 224.23 | 229.82 | 100 | +0.00(+0.00%) |
Oct 07, 2021 | 229.63 | 229.82 | 223.46 | 229.82 | 825 | +11.32(+5.18%) |
Oct 06, 2021 | 228.25 | 228.25 | 217.38 | 218.50 | 174 | -9.82(-4.30%) |
Oct 05, 2021 | 228.32 | 228.32 | 218.87 | 228.32 | 166 | +12.40(+5.74%) |
Oct 04, 2021 | 215.45 | 226.27 | 215.45 | 215.92 | 1,178 | -8.66(-3.86%) |
Oct 01, 2021 | 225.21 | 225.21 | 216.60 | 224.58 | 4,107 | +7.65(+3.53%) |
Sep 30, 2021 | 216.93 | 225.88 | 216.93 | 216.93 | 170 | -0.25(-0.12%) |
Sep 29, 2021 | 217.18 | 228.10 | 217.18 | 217.18 | 111 | -5.50(-2.47%) |
Sep 28, 2021 | 221.98 | 222.68 | 219.23 | 222.68 | 2,651 | -3.82(-1.69%) |
Sep 27, 2021 | 226.42 | 226.50 | 223.86 | 226.50 | 218 | -2.57(-1.12%) |
Sep 24, 2021 | 218.23 | 229.07 | 218.23 | 229.07 | 452 | +0.24(+0.10%) |
Sep 23, 2021 | 229.82 | 229.90 | 219.95 | 228.83 | 385 | +7.78(+3.52%) |
Sep 22, 2021 | 229.82 | 229.82 | 221.05 | 221.05 | 1,460 | -3.75(-1.67%) |
Sep 21, 2021 | 224.92 | 224.92 | 221.58 | 224.80 | 177 | +6.01(+2.75%) |
Sep 20, 2021 | 213.00 | 218.79 | 213.00 | 218.79 | 123 | +2.72(+1.26%) |
Sep 17, 2021 | 219.93 | 219.93 | 216.06 | 216.07 | 1,431 | +1.64(+0.76%) |
Sep 16, 2021 | 215.92 | 217.13 | 214.43 | 214.43 | 125 | -2.99(-1.38%) |
Sep 15, 2021 | 213.20 | 222.50 | 213.00 | 217.42 | 782 | -10.08(-4.43%) |
Sep 14, 2021 | 228.42 | 228.42 | 220.00 | 227.50 | 1,694 | +7.42(+3.37%) |
Sep 13, 2021 | 224.00 | 225.09 | 220.08 | 220.08 | 155 | -3.69(-1.65%) |
Sep 10, 2021 | 223.77 | 223.85 | 219.00 | 223.77 | 152 | +0.00(+0.00%) |
Sep 09, 2021 | 223.77 | 223.85 | 218.08 | 223.77 | 125 | +3.17(+1.44%) |
Sep 08, 2021 | 218.53 | 220.68 | 215.50 | 220.60 | 494 | +5.52(+2.57%) |
Sep 07, 2021 | 223.42 | 223.42 | 215.08 | 215.08 | 111 | -5.84(-2.64%) |
Sep 03, 2021 | 220.92 | 221.00 | 213.00 | 220.92 | 338 | -2.85(-1.27%) |
Sep 02, 2021 | 223.92 | 224.00 | 216.13 | 223.77 | 303 | +9.69(+4.53%) |