Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 223.37 | 223.47 | 218.55 | 219.15 | 3,019,763 | -5.63(-2.50%) |
Nov 29, 2021 | 223.40 | 225.56 | 222.05 | 224.78 | 896,569 | +3.17(+1.43%) |
Nov 26, 2021 | 224.23 | 227.75 | 221.05 | 221.61 | 1,124,672 | -6.62(-2.90%) |
Nov 24, 2021 | 229.62 | 230.39 | 227.16 | 228.23 | 940,664 | -2.16(-0.94%) |
Nov 23, 2021 | 229.32 | 230.77 | 228.30 | 230.39 | 850,338 | +1.83(+0.80%) |
Nov 22, 2021 | 228.85 | 230.62 | 227.60 | 228.56 | 848,849 | +0.16(+0.07%) |
Nov 19, 2021 | 228.39 | 229.47 | 227.13 | 228.40 | 1,109,938 | +0.91(+0.40%) |
Nov 18, 2021 | 228.94 | 227.63 | 226.70 | 227.48 | 902,953 | -1.58(-0.69%) |
Nov 17, 2021 | 228.45 | 229.65 | 226.74 | 229.06 | 1,014,555 | +0.54(+0.24%) |
Nov 16, 2021 | 226.61 | 229.45 | 226.44 | 228.52 | 857,283 | +2.88(+1.28%) |
Nov 15, 2021 | 225.61 | 228.09 | 224.85 | 225.64 | 801,375 | +0.41(+0.18%) |
Nov 12, 2021 | 221.72 | 225.38 | 220.32 | 225.23 | 1,142,496 | +4.58(+2.08%) |
Nov 11, 2021 | 221.04 | 221.24 | 219.43 | 220.66 | 554,007 | -0.92(-0.41%) |
Nov 10, 2021 | 221.26 | 221.57 | 683,492 | -0.10(-0.05%) | ||
Nov 09, 2021 | 219.85 | 222.43 | 218.81 | 221.68 | 719,509 | +1.29(+0.59%) |
Nov 08, 2021 | 222.45 | 223.15 | 219.46 | 220.38 | 724,476 | -0.59(-0.26%) |
Nov 05, 2021 | 221.48 | 222.35 | 220.25 | 220.97 | 891,015 | +1.37(+0.62%) |
Nov 04, 2021 | 217.01 | 220.90 | 217.01 | 219.60 | 1,253,129 | +3.15(+1.46%) |
Nov 03, 2021 | 216.89 | 217.05 | 213.28 | 216.44 | 935,235 | -0.84(-0.39%) |
Nov 02, 2021 | 216.65 | 217.71 | 214.52 | 217.28 | 1,018,869 | +1.25(+0.58%) |
Nov 01, 2021 | 215.44 | 217.13 | 212.80 | 216.03 | 1,188,845 | +0.92(+0.43%) |
Oct 29, 2021 | 213.21 | 216.28 | 212.91 | 215.11 | 1,567,709 | +1.25(+0.59%) |
Oct 28, 2021 | 209.10 | 214.43 | 206.47 | 213.86 | 1,188,679 | +4.10(+1.95%) |
Oct 27, 2021 | 211.32 | 211.79 | 209.64 | 209.76 | 804,834 | -1.49(-0.71%) |
Oct 26, 2021 | 213.23 | 211.04 | 211.25 | 968,369 | -1.63(-0.77%) | |
Oct 25, 2021 | 211.54 | 213.66 | 210.46 | 212.89 | 641,725 | +0.89(+0.42%) |
Oct 22, 2021 | 212.91 | 213.87 | 211.87 | 212.00 | 551,282 | +0.04(+0.02%) |
Oct 21, 2021 | 210.98 | 212.00 | 208.74 | 211.96 | 552,664 | +0.81(+0.38%) |
Oct 20, 2021 | 210.97 | 212.33 | 210.65 | 211.15 | 702,756 | +0.41(+0.19%) |
Oct 19, 2021 | 210.68 | 211.57 | 209.82 | 210.74 | 574,570 | +1.37(+0.65%) |
Oct 18, 2021 | 209.48 | 211.16 | 208.47 | 209.37 | 753,947 | -1.59(-0.75%) |
Oct 15, 2021 | 210.06 | 211.96 | 209.49 | 210.96 | 1,013,593 | +1.93(+0.92%) |
Oct 14, 2021 | 204.00 | 209.37 | 204.00 | 209.03 | 1,151,587 | +6.28(+3.10%) |
Oct 13, 2021 | 202.29 | 204.63 | 201.26 | 202.76 | 1,027,011 | +1.11(+0.55%) |
Oct 12, 2021 | 201.91 | 203.57 | 200.84 | 201.64 | 923,250 | -0.25(-0.13%) |
Oct 11, 2021 | 204.10 | 205.70 | 201.87 | 201.90 | 817,541 | -2.39(-1.17%) |
Oct 08, 2021 | 202.73 | 205.22 | 201.35 | 204.29 | 923,193 | +1.09(+0.53%) |
Oct 07, 2021 | 202.49 | 203.97 | 202.24 | 203.20 | 842,393 | +2.69(+1.34%) |
Oct 06, 2021 | 199.80 | 200.98 | 196.53 | 200.51 | 1,152,705 | -0.12(-0.06%) |
Oct 05, 2021 | 195.96 | 201.94 | 195.45 | 200.63 | 1,453,434 | +4.25(+2.16%) |
Oct 04, 2021 | 195.41 | 197.36 | 193.69 | 196.38 | 1,783,118 | +1.09(+0.56%) |
Oct 01, 2021 | 195.74 | 196.57 | 192.59 | 195.29 | 1,558,478 | +0.23(+0.12%) |
Sep 30, 2021 | 201.97 | 202.77 | 195.03 | 195.06 | 1,165,455 | -6.26(-3.11%) |
Sep 29, 2021 | 201.32 | 202.34 | 199.79 | 201.32 | 931,413 | +0.57(+0.28%) |
Sep 28, 2021 | 202.75 | 203.84 | 200.51 | 200.76 | 1,189,080 | -2.51(-1.24%) |
Sep 27, 2021 | 202.28 | 204.86 | 202.04 | 203.27 | 940,306 | +0.58(+0.29%) |
Sep 24, 2021 | 204.28 | 204.95 | 202.53 | 202.69 | 734,875 | -1.82(-0.89%) |
Sep 23, 2021 | 203.22 | 205.35 | 203.22 | 204.51 | 1,040,087 | +2.07(+1.02%) |
Sep 22, 2021 | 202.08 | 204.38 | 201.57 | 202.44 | 1,090,570 | +1.79(+0.89%) |
Sep 21, 2021 | 202.61 | 202.61 | 200.11 | 200.64 | 1,093,310 | -1.60(-0.79%) |
Sep 20, 2021 | 200.05 | 202.42 | 199.22 | 202.25 | 1,156,126 | -0.39(-0.19%) |
Sep 17, 2021 | 203.18 | 203.74 | 201.39 | 202.64 | 2,158,038 | -1.83(-0.90%) |
Sep 16, 2021 | 206.36 | 206.62 | 204.25 | 204.47 | 907,633 | -2.21(-1.07%) |
Sep 15, 2021 | 203.49 | 207.04 | 202.99 | 206.69 | 1,051,777 | +2.94(+1.44%) |
Sep 14, 2021 | 206.46 | 206.93 | 203.04 | 203.75 | 949,004 | -2.14(-1.04%) |
Sep 13, 2021 | 206.89 | 207.43 | 204.04 | 205.89 | 878,246 | +0.53(+0.26%) |
Sep 10, 2021 | 207.31 | 207.59 | 205.24 | 205.35 | 694,124 | -1.14(-0.55%) |
Sep 09, 2021 | 208.38 | 208.92 | 206.21 | 206.49 | 915,270 | -1.71(-0.82%) |
Sep 08, 2021 | 207.61 | 209.17 | 206.54 | 208.20 | 1,035,878 | +0.22(+0.10%) |
Sep 07, 2021 | 212.69 | 213.20 | 207.57 | 207.98 | 1,874,622 | -6.52(-3.04%) |
Sep 03, 2021 | 216.38 | 216.66 | 214.34 | 214.51 | 740,591 | -2.44(-1.12%) |
Sep 02, 2021 | 217.89 | 218.57 | 215.67 | 216.95 | 935,795 | -0.14(-0.06%) |