Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 207.00 | 208.06 | 204.46 | 204.82 | 593,629 | -3.24(-1.56%) |
Nov 29, 2021 | 207.63 | 208.75 | 206.97 | 208.06 | 157,458 | +2.69(+1.31%) |
Nov 26, 2021 | 207.15 | 207.81 | 204.97 | 205.37 | 193,964 | -4.54(-2.17%) |
Nov 24, 2021 | 208.66 | 210.05 | 208.01 | 209.92 | 241,901 | +0.44(+0.21%) |
Nov 23, 2021 | 209.14 | 209.79 | 207.88 | 209.47 | 652,237 | +0.15(+0.07%) |
Nov 22, 2021 | 211.01 | 212.41 | 209.22 | 209.33 | 242,609 | -0.75(-0.36%) |
Nov 19, 2021 | 210.24 | 210.81 | 209.73 | 210.08 | 118,619 | +0.05(+0.02%) |
Nov 18, 2021 | 209.44 | 210.34 | 208.49 | 210.03 | 128,152 | +1.18(+0.56%) |
Nov 17, 2021 | 209.05 | 209.47 | 208.62 | 208.85 | 192,276 | -0.42(-0.20%) |
Nov 16, 2021 | 208.22 | 209.61 | 208.19 | 209.27 | 119,109 | +0.89(+0.43%) |
Nov 15, 2021 | 208.90 | 209.20 | 207.74 | 208.38 | 143,056 | -0.06(-0.03%) |
Nov 12, 2021 | 207.47 | 208.65 | 206.88 | 208.44 | 136,912 | +1.61(+0.78%) |
Nov 11, 2021 | 207.83 | 207.83 | 206.78 | 206.83 | 169,282 | -0.11(-0.05%) |
Nov 10, 2021 | 207.55 | 206.94 | 253,634 | -1.64(-0.79%) | ||
Nov 09, 2021 | 210.11 | 210.11 | 207.90 | 208.58 | 189,282 | -1.12(-0.54%) |
Nov 08, 2021 | 210.10 | 210.42 | 209.44 | 209.70 | 240,952 | -0.08(-0.04%) |
Nov 05, 2021 | 209.99 | 210.72 | 209.15 | 209.78 | 158,010 | +0.63(+0.30%) |
Nov 04, 2021 | 208.19 | 209.15 | 207.91 | 209.15 | 73,727 | +1.46(+0.70%) |
Nov 03, 2021 | 206.08 | 207.75 | 205.71 | 207.69 | 173,590 | +1.67(+0.81%) |
Nov 02, 2021 | 205.12 | 206.35 | 205.11 | 206.02 | 132,922 | +0.85(+0.41%) |
Nov 01, 2021 | 205.61 | 205.19 | 204.27 | 205.17 | 134,949 | -0.02(-0.01%) |
Oct 29, 2021 | 202.96 | 205.19 | 202.81 | 205.19 | 166,996 | +0.96(+0.47%) |
Oct 28, 2021 | 203.27 | 204.38 | 203.25 | 204.23 | 172,023 | +1.68(+0.83%) |
Oct 27, 2021 | 202.99 | 203.84 | 202.50 | 202.55 | 392,150 | -0.07(-0.03%) |
Oct 26, 2021 | 202.95 | 202.62 | 222,452 | +0.48(+0.24%) | ||
Oct 25, 2021 | 201.45 | 202.25 | 200.50 | 202.13 | 149,659 | +1.26(+0.63%) |
Oct 22, 2021 | 201.05 | 201.41 | 199.92 | 200.87 | 106,505 | -0.68(-0.34%) |
Oct 21, 2021 | 200.88 | 201.63 | 200.67 | 201.55 | 67,718 | +0.24(+0.12%) |
Oct 20, 2021 | 201.00 | 201.36 | 200.48 | 201.31 | 96,877 | +0.59(+0.29%) |
Oct 19, 2021 | 199.84 | 200.72 | 199.66 | 200.72 | 107,135 | +1.48(+0.74%) |
Oct 18, 2021 | 197.62 | 199.27 | 197.25 | 199.24 | 130,543 | +0.83(+0.42%) |
Oct 15, 2021 | 197.54 | 198.43 | 197.21 | 198.41 | 181,484 | +1.93(+0.98%) |
Oct 14, 2021 | 195.16 | 196.63 | 195.00 | 196.47 | 117,390 | +3.09(+1.60%) |
Oct 13, 2021 | 193.32 | 193.71 | 192.00 | 193.38 | 511,515 | +0.56(+0.29%) |
Oct 12, 2021 | 194.13 | 194.13 | 192.44 | 192.82 | 794,463 | -0.75(-0.39%) |
Oct 11, 2021 | 194.76 | 196.03 | 193.56 | 193.57 | 169,664 | -1.58(-0.81%) |
Oct 08, 2021 | 195.71 | 195.78 | 194.76 | 195.15 | 120,778 | -0.15(-0.07%) |
Oct 07, 2021 | 195.22 | 196.50 | 195.06 | 195.29 | 121,648 | +1.41(+0.73%) |
Oct 06, 2021 | 191.01 | 193.88 | 190.35 | 193.88 | 188,342 | +1.22(+0.63%) |
Oct 05, 2021 | 191.21 | 193.75 | 191.20 | 192.66 | 214,762 | +2.24(+1.18%) |
Oct 04, 2021 | 192.77 | 193.09 | 189.42 | 190.42 | 330,955 | -2.99(-1.55%) |
Oct 01, 2021 | 191.63 | 193.94 | 190.17 | 193.41 | 268,362 | +2.48(+1.30%) |
Sep 30, 2021 | 193.65 | 194.02 | 190.86 | 190.93 | 200,920 | -2.01(-1.04%) |
Sep 29, 2021 | 193.28 | 194.12 | 192.69 | 192.94 | 155,743 | +0.36(+0.19%) |
Sep 28, 2021 | 195.19 | 195.37 | 192.24 | 192.59 | 239,795 | -4.08(-2.08%) |
Sep 27, 2021 | 196.66 | 197.15 | 196.35 | 196.67 | 115,672 | -0.78(-0.40%) |
Sep 24, 2021 | 196.22 | 197.71 | 196.03 | 197.45 | 121,983 | +0.53(+0.27%) |
Sep 23, 2021 | 195.68 | 197.64 | 195.68 | 196.92 | 130,286 | +2.19(+1.12%) |
Sep 22, 2021 | 194.00 | 195.62 | 193.51 | 194.73 | 172,271 | +1.57(+0.81%) |
Sep 21, 2021 | 194.19 | 194.95 | 192.94 | 193.16 | 118,686 | +0.02(+0.01%) |
Sep 20, 2021 | 193.65 | 194.49 | 190.83 | 193.14 | 340,325 | -3.44(-1.75%) |
Sep 17, 2021 | 198.24 | 198.24 | 196.45 | 196.58 | 238,510 | -1.93(-0.97%) |
Sep 16, 2021 | 198.63 | 198.92 | 197.02 | 198.51 | 81,542 | -0.32(-0.16%) |
Sep 15, 2021 | 197.50 | 199.09 | 197.03 | 198.83 | 116,632 | +1.67(+0.85%) |
Sep 14, 2021 | 198.95 | 199.14 | 196.82 | 197.16 | 159,728 | -1.16(-0.58%) |
Sep 13, 2021 | 199.06 | 199.30 | 197.25 | 198.31 | 197,991 | +0.59(+0.30%) |
Sep 10, 2021 | 200.35 | 200.57 | 197.65 | 197.73 | 662,188 | -1.82(-0.91%) |
Sep 09, 2021 | 200.49 | 201.10 | 199.27 | 199.55 | 172,648 | -1.02(-0.51%) |
Sep 08, 2021 | 200.72 | 200.78 | 199.62 | 200.57 | 143,728 | -0.31(-0.15%) |
Sep 07, 2021 | 200.96 | 201.27 | 200.51 | 200.88 | 128,556 | -0.42(-0.21%) |
Sep 03, 2021 | 200.61 | 201.30 | 200.22 | 201.30 | 88,977 | +0.41(+0.21%) |
Sep 02, 2021 | 201.24 | 201.24 | 200.39 | 200.89 | 124,935 | +0.29(+0.14%) |