Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 213.13 | 214.29 | 208.51 | 210.73 | 67,078,172 | -5.21(-2.41%) |
Nov 29, 2021 | 218.50 | 219.01 | 213.69 | 215.93 | 47,575,976 | +0.69(+0.32%) |
Nov 26, 2021 | 217.29 | 218.45 | 212.15 | 215.25 | 64,839,872 | -8.43(-3.77%) |
Nov 24, 2021 | 221.56 | 224.08 | 220.74 | 223.68 | 24,950,540 | +0.24(+0.11%) |
Nov 23, 2021 | 223.50 | 225.05 | 220.82 | 223.44 | 34,948,676 | -0.39(-0.17%) |
Nov 22, 2021 | 226.23 | 227.70 | 223.72 | 223.82 | 32,083,468 | -0.96(-0.43%) |
Nov 19, 2021 | 225.31 | 226.42 | 224.46 | 224.78 | 35,194,668 | -2.07(-0.91%) |
Nov 18, 2021 | 228.84 | 226.91 | 226.15 | 226.85 | 31,544,382 | -1.15(-0.50%) |
Nov 17, 2021 | 229.94 | 230.01 | 227.11 | 228.00 | 27,410,410 | -2.84(-1.23%) |
Nov 16, 2021 | 229.65 | 231.20 | 228.87 | 230.84 | 22,978,364 | +0.42(+0.18%) |
Nov 15, 2021 | 232.36 | 232.55 | 229.45 | 230.41 | 28,265,570 | -0.92(-0.40%) |
Nov 12, 2021 | 231.74 | 232.01 | 230.60 | 231.33 | 21,261,432 | +0.19(+0.08%) |
Nov 11, 2021 | 230.18 | 232.18 | 229.55 | 231.14 | 18,648,744 | +1.88(+0.82%) |
Nov 10, 2021 | 231.89 | 229.25 | 33,884,352 | -3.67(-1.58%) | ||
Nov 09, 2021 | 233.74 | 234.26 | 231.37 | 232.92 | 30,916,788 | -1.36(-0.58%) |
Nov 08, 2021 | 235.43 | 236.12 | 233.68 | 234.28 | 32,747,482 | +0.72(+0.31%) |
Nov 05, 2021 | 232.94 | 235.10 | 232.01 | 233.56 | 43,664,264 | +3.15(+1.37%) |
Nov 04, 2021 | 231.31 | 232.72 | 229.47 | 230.41 | 27,553,856 | -0.09(-0.04%) |
Nov 03, 2021 | 226.16 | 231.63 | 225.94 | 230.50 | 49,450,948 | +4.05(+1.79%) |
Nov 02, 2021 | 226.38 | 226.84 | 224.71 | 226.45 | 25,815,398 | +0.47(+0.21%) |
Nov 01, 2021 | 221.43 | 226.19 | 223.04 | 225.98 | 36,865,832 | +5.71(+2.59%) |
Oct 29, 2021 | 220.03 | 221.02 | 219.22 | 220.27 | 21,511,650 | -0.06(-0.03%) |
Oct 28, 2021 | 217.13 | 220.47 | 217.10 | 220.33 | 23,817,070 | +4.31(+1.99%) |
Oct 27, 2021 | 219.43 | 219.66 | 215.88 | 216.02 | 28,035,594 | -4.05(-1.84%) |
Oct 26, 2021 | 222.18 | 220.03 | 220.07 | 26,196,374 | -1.67(-0.75%) | |
Oct 25, 2021 | 220.02 | 222.13 | 219.53 | 221.74 | 16,934,832 | +2.09(+0.95%) |
Oct 22, 2021 | 220.03 | 220.60 | 217.99 | 219.65 | 17,483,494 | -0.52(-0.24%) |
Oct 21, 2021 | 219.44 | 221.20 | 218.89 | 220.17 | 18,459,778 | +0.56(+0.26%) |
Oct 20, 2021 | 218.26 | 220.20 | 217.44 | 219.61 | 18,761,006 | +1.45(+0.66%) |
Oct 19, 2021 | 218.27 | 219.14 | 216.95 | 218.16 | 16,022,360 | +0.81(+0.37%) |
Oct 18, 2021 | 216.24 | 217.98 | 216.10 | 217.35 | 19,818,260 | -0.13(-0.06%) |
Oct 15, 2021 | 220.20 | 220.61 | 217.38 | 217.48 | 28,976,936 | -0.69(-0.31%) |
Oct 14, 2021 | 217.08 | 218.29 | 216.67 | 218.16 | 18,802,814 | +3.19(+1.48%) |
Oct 13, 2021 | 214.32 | 215.10 | 212.33 | 214.98 | 20,349,818 | +1.01(+0.47%) |
Oct 12, 2021 | 213.32 | 214.88 | 212.84 | 213.96 | 19,480,540 | +1.17(+0.55%) |
Oct 11, 2021 | 214.26 | 215.92 | 212.74 | 212.79 | 16,449,981 | -1.23(-0.57%) |
Oct 08, 2021 | 215.77 | 216.47 | 213.94 | 214.02 | 18,639,968 | -1.62(-0.75%) |
Oct 07, 2021 | 213.97 | 217.28 | 213.82 | 215.64 | 25,108,112 | +3.28(+1.54%) |
Oct 06, 2021 | 211.30 | 212.69 | 209.37 | 212.37 | 34,031,024 | -1.11(-0.52%) |
Oct 05, 2021 | 213.42 | 215.45 | 212.38 | 213.48 | 21,098,632 | +0.73(+0.35%) |
Oct 04, 2021 | 214.56 | 214.74 | 211.46 | 212.75 | 33,703,672 | -1.95(-0.91%) |
Oct 01, 2021 | 212.45 | 215.88 | 210.31 | 214.70 | 34,140,700 | +3.41(+1.61%) |
Sep 30, 2021 | 214.54 | 215.02 | 211.23 | 211.29 | 34,318,540 | -2.00(-0.94%) |
Sep 29, 2021 | 214.69 | 215.06 | 212.66 | 213.29 | 24,506,452 | -0.45(-0.21%) |
Sep 28, 2021 | 217.72 | 217.90 | 213.32 | 213.74 | 41,301,744 | -4.97(-2.27%) |
Sep 27, 2021 | 215.99 | 219.91 | 215.90 | 218.72 | 30,799,140 | +3.27(+1.52%) |
Sep 24, 2021 | 215.41 | 216.70 | 214.27 | 215.44 | 30,000,722 | -1.04(-0.48%) |
Sep 23, 2021 | 213.95 | 217.29 | 213.37 | 216.49 | 32,522,844 | +3.77(+1.77%) |
Sep 22, 2021 | 210.78 | 214.31 | 210.76 | 212.72 | 33,318,238 | +3.25(+1.55%) |
Sep 21, 2021 | 210.67 | 211.17 | 207.83 | 209.47 | 27,692,948 | +0.32(+0.15%) |
Sep 20, 2021 | 209.40 | 210.88 | 206.29 | 209.15 | 46,700,636 | -5.09(-2.38%) |
Sep 17, 2021 | 213.41 | 214.77 | 212.47 | 214.24 | 41,550,756 | +0.28(+0.13%) |
Sep 16, 2021 | 214.03 | 215.07 | 212.10 | 213.96 | 23,216,522 | +0.15(+0.07%) |
Sep 15, 2021 | 211.87 | 214.49 | 211.33 | 213.81 | 28,588,532 | +1.92(+0.90%) |
Sep 14, 2021 | 215.46 | 215.48 | 210.96 | 211.89 | 31,472,424 | -2.73(-1.27%) |
Sep 13, 2021 | 214.94 | 215.11 | 212.09 | 214.63 | 36,062,424 | +1.21(+0.57%) |
Sep 10, 2021 | 216.82 | 216.95 | 213.32 | 213.41 | 25,303,222 | -2.11(-0.98%) |
Sep 09, 2021 | 215.26 | 217.91 | 214.71 | 215.52 | 28,203,648 | -0.11(-0.05%) |
Sep 08, 2021 | 217.25 | 217.60 | 214.39 | 215.63 | 26,192,646 | -2.38(-1.09%) |
Sep 07, 2021 | 219.29 | 220.52 | 217.88 | 218.01 | 19,942,290 | -1.51(-0.69%) |
Sep 03, 2021 | 219.80 | 220.49 | 218.78 | 219.52 | 18,954,956 | -1.02(-0.46%) |
Sep 02, 2021 | 219.88 | 221.33 | 219.17 | 220.54 | 23,749,094 | +1.52(+0.69%) |