Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 213.10 | 214.26 | 208.48 | 210.69 | 67,089,116 | -5.20(-2.41%) |
Nov 29, 2021 | 218.47 | 218.98 | 213.66 | 215.90 | 47,583,736 | +0.69(+0.32%) |
Nov 26, 2021 | 217.25 | 218.42 | 212.11 | 215.21 | 64,850,448 | -8.43(-3.77%) |
Nov 24, 2021 | 221.53 | 224.04 | 220.71 | 223.64 | 24,954,610 | +0.24(+0.11%) |
Nov 23, 2021 | 223.46 | 225.01 | 220.78 | 223.40 | 34,954,380 | -0.39(-0.17%) |
Nov 22, 2021 | 226.19 | 227.66 | 223.68 | 223.79 | 32,088,702 | -0.96(-0.43%) |
Nov 19, 2021 | 225.28 | 226.39 | 224.43 | 224.74 | 35,200,412 | -2.07(-0.91%) |
Nov 18, 2021 | 228.80 | 226.87 | 226.12 | 226.81 | 31,549,528 | -1.15(-0.50%) |
Nov 17, 2021 | 229.90 | 229.97 | 227.07 | 227.96 | 27,414,882 | -2.84(-1.23%) |
Nov 16, 2021 | 229.61 | 231.17 | 228.83 | 230.80 | 22,982,112 | +0.43(+0.18%) |
Nov 15, 2021 | 232.32 | 232.51 | 229.41 | 230.37 | 28,270,180 | -0.92(-0.40%) |
Nov 12, 2021 | 231.70 | 231.98 | 230.56 | 231.29 | 21,264,900 | +0.19(+0.08%) |
Nov 11, 2021 | 230.14 | 232.14 | 229.51 | 231.10 | 18,651,786 | +1.88(+0.82%) |
Nov 10, 2021 | 231.85 | 229.22 | 33,889,880 | -3.67(-1.58%) | ||
Nov 09, 2021 | 233.71 | 234.22 | 231.33 | 232.88 | 30,921,832 | -1.36(-0.58%) |
Nov 08, 2021 | 235.39 | 236.08 | 233.64 | 234.25 | 32,752,824 | +0.72(+0.31%) |
Nov 05, 2021 | 232.91 | 235.06 | 231.97 | 233.52 | 43,671,388 | +3.15(+1.37%) |
Nov 04, 2021 | 231.27 | 232.68 | 229.43 | 230.37 | 27,558,350 | -0.09(-0.04%) |
Nov 03, 2021 | 226.12 | 231.59 | 225.90 | 230.46 | 49,459,012 | +4.05(+1.79%) |
Nov 02, 2021 | 226.35 | 226.80 | 224.68 | 226.41 | 25,819,608 | +0.47(+0.21%) |
Nov 01, 2021 | 221.39 | 226.15 | 223.01 | 225.94 | 36,871,848 | +5.71(+2.59%) |
Oct 29, 2021 | 219.99 | 220.99 | 219.18 | 220.23 | 21,515,158 | -0.06(-0.03%) |
Oct 28, 2021 | 217.10 | 220.44 | 217.07 | 220.29 | 23,820,954 | +4.31(+1.99%) |
Oct 27, 2021 | 219.39 | 219.63 | 215.84 | 215.99 | 28,040,168 | -4.05(-1.84%) |
Oct 26, 2021 | 222.15 | 219.99 | 220.03 | 26,200,648 | -1.67(-0.75%) | |
Oct 25, 2021 | 219.98 | 222.10 | 219.49 | 221.70 | 16,937,594 | +2.09(+0.95%) |
Oct 22, 2021 | 219.99 | 220.56 | 217.96 | 219.62 | 17,486,346 | -0.52(-0.24%) |
Oct 21, 2021 | 219.40 | 221.16 | 218.85 | 220.14 | 18,462,790 | +0.56(+0.26%) |
Oct 20, 2021 | 218.23 | 220.17 | 217.41 | 219.58 | 18,764,068 | +1.45(+0.66%) |
Oct 19, 2021 | 218.24 | 219.10 | 216.91 | 218.13 | 16,024,973 | +0.81(+0.37%) |
Oct 18, 2021 | 216.21 | 217.94 | 216.06 | 217.32 | 19,821,494 | -0.12(-0.06%) |
Oct 15, 2021 | 220.17 | 220.58 | 217.35 | 217.44 | 28,981,662 | -0.69(-0.31%) |
Oct 14, 2021 | 217.05 | 218.25 | 216.63 | 218.13 | 18,805,880 | +3.19(+1.48%) |
Oct 13, 2021 | 214.28 | 215.07 | 212.30 | 214.94 | 20,353,138 | +1.01(+0.47%) |
Oct 12, 2021 | 213.28 | 214.85 | 212.81 | 213.93 | 19,483,718 | +1.17(+0.55%) |
Oct 11, 2021 | 214.23 | 215.89 | 212.70 | 212.76 | 16,452,664 | -1.23(-0.57%) |
Oct 08, 2021 | 215.73 | 216.43 | 213.91 | 213.99 | 18,643,008 | -1.62(-0.75%) |
Oct 07, 2021 | 213.94 | 217.24 | 213.78 | 215.61 | 25,112,208 | +3.27(+1.54%) |
Oct 06, 2021 | 211.26 | 212.65 | 209.33 | 212.34 | 34,036,576 | -1.11(-0.52%) |
Oct 05, 2021 | 213.39 | 215.41 | 212.34 | 213.44 | 21,102,074 | +0.73(+0.35%) |
Oct 04, 2021 | 214.53 | 214.70 | 211.43 | 212.71 | 33,709,172 | -1.95(-0.91%) |
Oct 01, 2021 | 212.41 | 215.84 | 210.28 | 214.66 | 34,146,268 | +3.41(+1.61%) |
Sep 30, 2021 | 214.51 | 214.98 | 211.19 | 211.25 | 34,324,136 | -2.00(-0.94%) |
Sep 29, 2021 | 214.65 | 215.03 | 212.62 | 213.25 | 24,510,450 | -0.45(-0.21%) |
Sep 28, 2021 | 217.69 | 217.87 | 213.28 | 213.71 | 41,308,484 | -4.97(-2.27%) |
Sep 27, 2021 | 215.96 | 219.87 | 215.87 | 218.68 | 30,804,164 | +3.27(+1.52%) |
Sep 24, 2021 | 215.38 | 216.67 | 214.24 | 215.41 | 30,005,616 | -1.04(-0.48%) |
Sep 23, 2021 | 213.92 | 217.25 | 213.33 | 216.45 | 32,528,150 | +3.76(+1.77%) |
Sep 22, 2021 | 210.74 | 214.27 | 210.73 | 212.69 | 33,323,672 | +3.25(+1.55%) |
Sep 21, 2021 | 210.63 | 211.13 | 207.79 | 209.43 | 27,697,466 | +0.32(+0.15%) |
Sep 20, 2021 | 209.36 | 210.85 | 206.25 | 209.11 | 46,708,256 | -5.09(-2.38%) |
Sep 17, 2021 | 213.38 | 214.74 | 212.44 | 214.21 | 41,557,536 | +0.28(+0.13%) |
Sep 16, 2021 | 213.99 | 215.03 | 212.07 | 213.93 | 23,220,308 | +0.15(+0.07%) |
Sep 15, 2021 | 211.84 | 214.46 | 211.30 | 213.77 | 28,593,194 | +1.92(+0.90%) |
Sep 14, 2021 | 215.43 | 215.45 | 210.92 | 211.86 | 31,477,558 | -2.73(-1.27%) |
Sep 13, 2021 | 214.91 | 215.07 | 212.06 | 214.59 | 36,068,304 | +1.21(+0.57%) |
Sep 10, 2021 | 216.79 | 216.91 | 213.28 | 213.38 | 25,307,348 | -2.11(-0.98%) |
Sep 09, 2021 | 215.23 | 217.87 | 214.67 | 215.49 | 28,208,248 | -0.11(-0.05%) |
Sep 08, 2021 | 217.22 | 217.57 | 214.35 | 215.59 | 26,196,918 | -2.38(-1.09%) |
Sep 07, 2021 | 219.25 | 220.48 | 217.84 | 217.97 | 19,945,542 | -1.51(-0.69%) |
Sep 03, 2021 | 219.76 | 220.46 | 218.74 | 219.48 | 18,958,048 | -1.02(-0.46%) |
Sep 02, 2021 | 219.84 | 221.29 | 219.14 | 220.50 | 23,752,968 | +1.52(+0.69%) |