Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 228.62 | 229.20 | 224.79 | 226.28 | 8,520,859 | -4.94(-2.14%) |
Nov 29, 2021 | 230.64 | 233.46 | 229.22 | 231.22 | 3,262,703 | +2.40(+1.05%) |
Nov 26, 2021 | 230.78 | 233.35 | 228.07 | 228.81 | 3,427,741 | -2.03(-0.88%) |
Nov 24, 2021 | 230.05 | 231.64 | 228.39 | 230.84 | 3,288,844 | -0.39(-0.17%) |
Nov 23, 2021 | 227.96 | 231.73 | 225.90 | 231.23 | 4,368,535 | +4.28(+1.88%) |
Nov 22, 2021 | 233.32 | 233.55 | 223.84 | 226.96 | 6,001,198 | -5.69(-2.45%) |
Nov 19, 2021 | 233.01 | 235.59 | 232.38 | 232.64 | 4,273,722 | -1.25(-0.54%) |
Nov 18, 2021 | 237.65 | 238.16 | 233.09 | 233.90 | 6,235,560 | -1.62(-0.69%) |
Nov 17, 2021 | 235.70 | 238.65 | 233.36 | 235.52 | 12,760,134 | -11.68(-4.73%) |
Nov 16, 2021 | 244.06 | 248.26 | 243.82 | 247.20 | 4,658,618 | +2.75(+1.12%) |
Nov 15, 2021 | 243.03 | 248.76 | 241.75 | 244.46 | 5,242,126 | +3.99(+1.66%) |
Nov 12, 2021 | 238.03 | 242.18 | 237.38 | 240.47 | 2,700,630 | +3.71(+1.57%) |
Nov 11, 2021 | 235.15 | 237.28 | 234.62 | 236.76 | 2,376,750 | +1.81(+0.77%) |
Nov 10, 2021 | 234.93 | 234.95 | 2,263,019 | -1.03(-0.43%) | ||
Nov 09, 2021 | 233.78 | 236.22 | 233.58 | 235.98 | 2,537,606 | +1.69(+0.72%) |
Nov 08, 2021 | 234.21 | 236.85 | 233.08 | 234.28 | 2,728,190 | -0.87(-0.37%) |
Nov 05, 2021 | 241.38 | 241.60 | 233.80 | 235.15 | 4,390,372 | -5.71(-2.37%) |
Nov 04, 2021 | 241.06 | 242.77 | 239.91 | 240.86 | 3,277,491 | +0.03(+0.01%) |
Nov 03, 2021 | 239.25 | 241.05 | 237.42 | 240.83 | 2,592,234 | +0.14(+0.06%) |
Nov 02, 2021 | 239.56 | 241.56 | 239.10 | 240.69 | 2,407,982 | +2.16(+0.91%) |
Nov 01, 2021 | 241.89 | 240.33 | 238.13 | 238.53 | 1,857,665 | -1.57(-0.65%) |
Oct 29, 2021 | 237.22 | 240.25 | 237.22 | 240.10 | 2,614,380 | +1.29(+0.54%) |
Oct 28, 2021 | 238.84 | 240.60 | 238.17 | 238.81 | 1,874,486 | +1.55(+0.65%) |
Oct 27, 2021 | 239.47 | 239.82 | 236.49 | 237.25 | 2,454,445 | -2.03(-0.85%) |
Oct 26, 2021 | 241.75 | 239.28 | 2,638,720 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.51 | 241.38 | 236.85 | 240.78 | 2,689,973 | +4.09(+1.73%) |
Oct 22, 2021 | 236.27 | 238.06 | 235.45 | 236.69 | 2,384,980 | +1.59(+0.68%) |
Oct 21, 2021 | 232.70 | 235.13 | 232.50 | 235.10 | 1,900,417 | +2.20(+0.95%) |
Oct 20, 2021 | 235.19 | 235.59 | 232.42 | 232.90 | 2,388,737 | -0.33(-0.14%) |
Oct 19, 2021 | 235.39 | 237.63 | 232.87 | 233.23 | 3,464,589 | -1.35(-0.58%) |
Oct 18, 2021 | 226.53 | 234.66 | 226.16 | 234.58 | 4,706,092 | +7.34(+3.23%) |
Oct 15, 2021 | 225.01 | 228.75 | 223.94 | 227.24 | 3,921,752 | +3.35(+1.50%) |
Oct 14, 2021 | 220.85 | 225.47 | 218.47 | 223.89 | 4,630,386 | +4.94(+2.26%) |
Oct 13, 2021 | 214.09 | 218.97 | 213.19 | 218.95 | 4,313,257 | +6.02(+2.83%) |
Oct 12, 2021 | 212.71 | 214.00 | 211.32 | 212.93 | 2,343,231 | +1.41(+0.66%) |
Oct 11, 2021 | 211.39 | 213.86 | 211.17 | 211.52 | 2,160,956 | -0.17(-0.08%) |
Oct 08, 2021 | 212.75 | 214.30 | 211.15 | 211.69 | 2,167,906 | -0.85(-0.40%) |
Oct 07, 2021 | 211.37 | 214.09 | 211.23 | 212.54 | 2,543,246 | +2.77(+1.32%) |
Oct 06, 2021 | 209.15 | 210.43 | 207.88 | 209.78 | 3,015,469 | -0.67(-0.32%) |
Oct 05, 2021 | 209.99 | 212.25 | 208.70 | 210.45 | 2,602,515 | +1.54(+0.74%) |
Oct 04, 2021 | 210.79 | 211.78 | 206.12 | 208.91 | 4,126,158 | -2.34(-1.11%) |
Oct 01, 2021 | 212.01 | 212.23 | 207.02 | 211.25 | 3,759,114 | -0.32(-0.15%) |
Sep 30, 2021 | 218.15 | 218.15 | 211.47 | 211.57 | 6,281,434 | -6.55(-3.00%) |
Sep 29, 2021 | 216.93 | 219.75 | 216.23 | 218.12 | 2,870,427 | +2.23(+1.03%) |
Sep 28, 2021 | 219.09 | 219.51 | 215.35 | 215.89 | 3,430,681 | -4.75(-2.15%) |
Sep 27, 2021 | 222.19 | 224.12 | 219.99 | 220.64 | 2,797,697 | -2.65(-1.18%) |
Sep 24, 2021 | 223.19 | 224.56 | 222.31 | 223.29 | 2,055,990 | -1.14(-0.51%) |
Sep 23, 2021 | 225.19 | 226.74 | 224.21 | 224.43 | 2,211,586 | +0.83(+0.37%) |
Sep 22, 2021 | 224.15 | 225.08 | 221.70 | 223.59 | 2,471,567 | +0.42(+0.19%) |
Sep 21, 2021 | 224.58 | 226.63 | 223.11 | 223.17 | 2,112,394 | -0.77(-0.34%) |
Sep 20, 2021 | 225.18 | 227.66 | 221.55 | 223.94 | 3,599,079 | -4.19(-1.84%) |
Sep 17, 2021 | 227.00 | 229.84 | 227.00 | 228.12 | 4,040,358 | -0.26(-0.11%) |
Sep 16, 2021 | 226.79 | 228.89 | 226.35 | 228.38 | 2,342,806 | +2.60(+1.15%) |
Sep 15, 2021 | 224.11 | 226.45 | 223.62 | 225.78 | 2,111,921 | +1.76(+0.78%) |
Sep 14, 2021 | 225.09 | 226.03 | 223.60 | 224.03 | 2,057,401 | -0.80(-0.35%) |
Sep 13, 2021 | 227.04 | 227.73 | 223.44 | 224.82 | 3,105,414 | -1.33(-0.59%) |
Sep 10, 2021 | 228.62 | 229.08 | 225.83 | 226.16 | 2,107,270 | -0.83(-0.37%) |
Sep 09, 2021 | 227.48 | 228.73 | 226.23 | 226.99 | 2,675,839 | -0.62(-0.27%) |
Sep 08, 2021 | 224.48 | 227.68 | 224.17 | 227.61 | 3,074,211 | +3.13(+1.40%) |
Sep 07, 2021 | 225.58 | 226.20 | 223.43 | 224.47 | 2,948,778 | -1.47(-0.65%) |
Sep 03, 2021 | 226.66 | 226.75 | 224.73 | 225.94 | 3,624,650 | -1.39(-0.61%) |
Sep 02, 2021 | 227.81 | 228.39 | 226.72 | 227.33 | 2,728,568 | -0.52(-0.23%) |