Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 220.66 | 222.10 | 213.09 | 214.00 | 1,271,447 | -7.99(-3.60%) |
Nov 29, 2021 | 224.17 | 225.56 | 221.77 | 221.99 | 416,042 | -0.61(-0.27%) |
Nov 26, 2021 | 223.16 | 225.50 | 222.05 | 222.60 | 237,759 | -0.67(-0.30%) |
Nov 24, 2021 | 223.36 | 225.04 | 221.66 | 223.27 | 229,704 | -0.86(-0.38%) |
Nov 23, 2021 | 225.13 | 225.73 | 222.46 | 224.13 | 334,537 | -2.04(-0.90%) |
Nov 22, 2021 | 227.36 | 228.98 | 225.72 | 226.17 | 398,812 | -2.11(-0.92%) |
Nov 19, 2021 | 229.98 | 229.98 | 226.96 | 228.28 | 1,092,290 | -0.45(-0.20%) |
Nov 18, 2021 | 226.78 | 228.79 | 228.00 | 228.73 | 319,252 | +2.40(+1.06%) |
Nov 17, 2021 | 231.29 | 231.38 | 225.31 | 226.33 | 650,204 | -4.62(-2.00%) |
Nov 16, 2021 | 227.70 | 232.00 | 226.72 | 230.95 | 497,896 | +3.81(+1.68%) |
Nov 15, 2021 | 226.48 | 228.22 | 224.82 | 227.14 | 364,403 | +0.81(+0.36%) |
Nov 12, 2021 | 227.18 | 227.18 | 223.27 | 226.33 | 537,215 | +0.03(+0.01%) |
Nov 11, 2021 | 226.53 | 226.76 | 223.54 | 226.30 | 240,036 | -0.43(-0.19%) |
Nov 10, 2021 | 224.14 | 226.99 | 226.73 | 390,224 | +2.90(+1.30%) | |
Nov 09, 2021 | 224.15 | 227.04 | 222.72 | 223.83 | 426,181 | -1.00(-0.44%) |
Nov 08, 2021 | 219.93 | 225.11 | 219.88 | 224.83 | 319,486 | +5.31(+2.42%) |
Nov 05, 2021 | 216.39 | 221.22 | 216.39 | 219.52 | 348,577 | +2.29(+1.05%) |
Nov 04, 2021 | 218.92 | 221.26 | 215.89 | 217.23 | 598,368 | -0.47(-0.22%) |
Nov 03, 2021 | 230.68 | 230.68 | 217.29 | 217.70 | 876,710 | -13.69(-5.92%) |
Nov 02, 2021 | 230.48 | 231.66 | 229.46 | 231.39 | 571,202 | +0.93(+0.40%) |
Nov 01, 2021 | 229.56 | 231.08 | 228.99 | 230.47 | 406,124 | +1.99(+0.87%) |
Oct 29, 2021 | 227.35 | 229.05 | 224.58 | 228.47 | 486,552 | +0.78(+0.34%) |
Oct 28, 2021 | 227.47 | 229.68 | 226.34 | 227.69 | 309,376 | +0.81(+0.36%) |
Oct 27, 2021 | 229.66 | 229.54 | 225.97 | 226.88 | 320,231 | -3.18(-1.38%) |
Oct 26, 2021 | 231.85 | 230.06 | 324,320 | -0.01(-0.00%) | ||
Oct 25, 2021 | 230.15 | 231.76 | 228.81 | 230.06 | 404,375 | +0.06(+0.03%) |
Oct 22, 2021 | 226.66 | 230.14 | 226.66 | 230.01 | 369,674 | +2.96(+1.30%) |
Oct 21, 2021 | 221.69 | 227.29 | 220.06 | 227.04 | 453,144 | +6.03(+2.73%) |
Oct 20, 2021 | 222.20 | 224.00 | 218.12 | 221.01 | 756,916 | -0.90(-0.41%) |
Oct 19, 2021 | 219.68 | 224.25 | 219.68 | 221.91 | 365,095 | +3.74(+1.72%) |
Oct 18, 2021 | 219.11 | 219.54 | 216.59 | 218.17 | 316,859 | -1.85(-0.84%) |
Oct 15, 2021 | 220.06 | 220.57 | 217.73 | 220.02 | 348,319 | +0.88(+0.40%) |
Oct 14, 2021 | 216.88 | 220.30 | 216.88 | 219.14 | 484,782 | +4.05(+1.88%) |
Oct 13, 2021 | 213.00 | 216.04 | 212.16 | 215.09 | 497,189 | +1.80(+0.84%) |
Oct 12, 2021 | 217.26 | 218.85 | 212.53 | 213.29 | 645,451 | -3.25(-1.50%) |
Oct 11, 2021 | 215.04 | 217.02 | 213.97 | 216.55 | 838,873 | +2.00(+0.93%) |
Oct 08, 2021 | 212.77 | 214.59 | 212.61 | 214.54 | 628,455 | +2.11(+0.99%) |
Oct 07, 2021 | 209.12 | 213.02 | 208.51 | 212.43 | 644,495 | +5.01(+2.42%) |
Oct 06, 2021 | 201.74 | 208.08 | 200.71 | 207.42 | 618,267 | +4.48(+2.21%) |
Oct 05, 2021 | 202.31 | 205.48 | 201.57 | 202.94 | 660,684 | +1.56(+0.78%) |
Oct 04, 2021 | 201.68 | 203.48 | 199.32 | 201.38 | 586,905 | -1.54(-0.76%) |
Oct 01, 2021 | 200.54 | 204.26 | 197.48 | 202.92 | 506,691 | +3.25(+1.63%) |
Sep 30, 2021 | 205.03 | 205.79 | 199.65 | 199.68 | 451,117 | -4.72(-2.31%) |
Sep 29, 2021 | 205.76 | 207.10 | 202.75 | 204.40 | 394,530 | -1.39(-0.67%) |
Sep 28, 2021 | 208.26 | 209.22 | 205.07 | 205.78 | 471,061 | -4.39(-2.09%) |
Sep 27, 2021 | 214.47 | 214.76 | 208.45 | 210.17 | 319,289 | -5.07(-2.36%) |
Sep 24, 2021 | 215.08 | 216.01 | 214.13 | 215.25 | 292,856 | -0.15(-0.07%) |
Sep 23, 2021 | 211.62 | 216.07 | 211.62 | 215.39 | 532,089 | +4.54(+2.16%) |
Sep 22, 2021 | 208.38 | 211.26 | 207.29 | 210.85 | 357,731 | +3.51(+1.69%) |
Sep 21, 2021 | 209.38 | 210.54 | 206.55 | 207.34 | 500,997 | -0.39(-0.19%) |
Sep 20, 2021 | 208.28 | 209.70 | 205.95 | 207.73 | 518,498 | -2.51(-1.19%) |
Sep 17, 2021 | 208.79 | 211.01 | 207.22 | 210.24 | 1,677,672 | -0.32(-0.15%) |
Sep 16, 2021 | 210.09 | 211.44 | 208.20 | 210.56 | 495,897 | +0.45(+0.21%) |
Sep 15, 2021 | 210.69 | 213.31 | 209.07 | 210.12 | 540,018 | -0.96(-0.45%) |
Sep 14, 2021 | 206.87 | 211.48 | 206.58 | 211.07 | 566,533 | +5.61(+2.73%) |
Sep 13, 2021 | 206.62 | 206.93 | 203.64 | 205.46 | 433,584 | +0.48(+0.23%) |
Sep 10, 2021 | 208.84 | 209.12 | 204.86 | 204.98 | 484,045 | -3.33(-1.60%) |
Sep 09, 2021 | 212.22 | 212.49 | 207.69 | 208.32 | 413,926 | -3.57(-1.68%) |
Sep 08, 2021 | 209.73 | 211.97 | 209.58 | 211.88 | 257,280 | +2.33(+1.11%) |
Sep 07, 2021 | 211.79 | 212.17 | 208.33 | 209.56 | 458,132 | -3.35(-1.57%) |
Sep 03, 2021 | 213.28 | 213.72 | 210.37 | 212.91 | 481,335 | -0.24(-0.11%) |
Sep 02, 2021 | 213.22 | 214.21 | 212.38 | 213.16 | 358,185 | +1.28(+0.60%) |