Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 191.12 | 193.46 | 189.63 | 189.65 | 16,366,664 | -4.15(-2.14%) |
Nov 29, 2021 | 196.73 | 196.97 | 191.21 | 193.80 | 14,945,044 | +0.35(+0.18%) |
Nov 26, 2021 | 189.21 | 194.96 | 188.53 | 193.45 | 11,226,086 | -5.48(-2.76%) |
Nov 24, 2021 | 193.96 | 199.62 | 193.44 | 198.93 | 12,287,914 | +4.66(+2.40%) |
Nov 23, 2021 | 192.78 | 194.69 | 190.25 | 194.27 | 15,063,692 | +2.85(+1.49%) |
Nov 22, 2021 | 195.75 | 197.41 | 190.47 | 191.42 | 21,664,368 | -5.17(-2.63%) |
Nov 19, 2021 | 197.75 | 199.18 | 195.60 | 196.59 | 18,430,876 | -2.42(-1.22%) |
Nov 18, 2021 | 202.11 | 200.22 | 198.83 | 199.01 | 18,679,462 | -1.69(-0.84%) |
Nov 17, 2021 | 201.57 | 202.91 | 195.22 | 200.70 | 39,186,896 | -9.91(-4.70%) |
Nov 16, 2021 | 207.65 | 211.07 | 207.16 | 210.61 | 8,763,827 | +2.82(+1.36%) |
Nov 15, 2021 | 209.08 | 211.80 | 207.31 | 207.79 | 9,800,798 | +0.21(+0.10%) |
Nov 12, 2021 | 207.01 | 209.04 | 206.94 | 207.58 | 7,826,790 | +1.63(+0.79%) |
Nov 11, 2021 | 211.87 | 212.17 | 205.69 | 205.95 | 13,833,562 | -5.03(-2.38%) |
Nov 10, 2021 | 209.01 | 210.98 | 10,278,200 | +2.49(+1.19%) | ||
Nov 09, 2021 | 214.64 | 215.35 | 208.03 | 208.49 | 11,797,952 | -6.94(-3.22%) |
Nov 08, 2021 | 213.35 | 216.52 | 213.14 | 215.43 | 13,834,378 | +3.73(+1.76%) |
Nov 05, 2021 | 207.08 | 212.63 | 206.50 | 211.69 | 14,609,248 | +7.71(+3.78%) |
Nov 04, 2021 | 204.36 | 207.48 | 203.10 | 203.99 | 11,633,209 | +0.67(+0.33%) |
Nov 03, 2021 | 204.87 | 205.32 | 201.98 | 203.32 | 11,752,862 | -1.02(-0.50%) |
Nov 02, 2021 | 208.26 | 208.45 | 203.05 | 204.34 | 15,045,227 | -3.24(-1.56%) |
Nov 01, 2021 | 208.59 | 209.67 | 206.59 | 207.58 | 13,518,807 | +0.67(+0.33%) |
Oct 29, 2021 | 204.41 | 208.76 | 203.75 | 206.91 | 14,666,764 | +1.89(+0.92%) |
Oct 28, 2021 | 214.21 | 214.94 | 204.21 | 205.02 | 23,739,194 | -5.80(-2.75%) |
Oct 27, 2021 | 219.59 | 219.59 | 210.71 | 210.82 | 23,541,410 | -15.67(-6.92%) |
Oct 26, 2021 | 230.12 | 226.50 | 7,988,985 | -2.01(-0.88%) | ||
Oct 25, 2021 | 228.09 | 229.47 | 226.96 | 228.51 | 5,046,636 | +2.59(+1.15%) |
Oct 22, 2021 | 225.00 | 227.47 | 223.46 | 225.92 | 3,877,059 | +0.97(+0.43%) |
Oct 21, 2021 | 225.40 | 225.40 | 221.10 | 224.95 | 6,122,253 | -1.15(-0.51%) |
Oct 20, 2021 | 228.10 | 228.43 | 226.00 | 226.10 | 5,528,210 | -2.05(-0.90%) |
Oct 19, 2021 | 226.62 | 228.27 | 225.38 | 228.16 | 4,512,342 | +2.81(+1.24%) |
Oct 18, 2021 | 224.89 | 227.41 | 222.90 | 225.35 | 5,711,035 | -0.33(-0.15%) |
Oct 15, 2021 | 222.00 | 225.78 | 221.52 | 225.69 | 6,504,481 | +5.68(+2.58%) |
Oct 14, 2021 | 218.97 | 220.47 | 217.94 | 220.01 | 5,736,145 | +2.66(+1.22%) |
Oct 13, 2021 | 218.00 | 220.67 | 213.61 | 217.35 | 9,290,470 | -1.55(-0.71%) |
Oct 12, 2021 | 220.38 | 221.02 | 217.80 | 218.90 | 5,573,093 | -1.04(-0.47%) |
Oct 11, 2021 | 224.73 | 225.03 | 219.71 | 219.94 | 5,750,201 | -5.04(-2.24%) |
Oct 08, 2021 | 225.69 | 227.39 | 224.89 | 224.98 | 3,823,202 | -0.27(-0.12%) |
Oct 07, 2021 | 223.65 | 225.85 | 223.24 | 225.25 | 6,715,799 | +3.95(+1.78%) |
Oct 06, 2021 | 216.94 | 221.41 | 216.17 | 221.31 | 5,547,896 | +2.18(+0.99%) |
Oct 05, 2021 | 220.30 | 222.16 | 218.78 | 219.13 | 5,950,358 | -0.44(-0.20%) |
Oct 04, 2021 | 224.72 | 224.72 | 215.74 | 219.57 | 10,524,114 | -5.60(-2.49%) |
Oct 01, 2021 | 219.02 | 226.24 | 218.34 | 225.17 | 8,111,731 | +7.53(+3.46%) |
Sep 30, 2021 | 222.35 | 223.53 | 217.55 | 217.63 | 7,301,833 | -3.84(-1.73%) |
Sep 29, 2021 | 221.59 | 223.76 | 220.90 | 221.47 | 6,583,755 | +1.09(+0.50%) |
Sep 28, 2021 | 223.61 | 223.61 | 218.85 | 220.38 | 7,114,330 | -3.95(-1.76%) |
Sep 27, 2021 | 226.40 | 227.97 | 223.52 | 224.33 | 7,041,931 | -1.94(-0.86%) |
Sep 24, 2021 | 223.67 | 226.62 | 223.37 | 226.27 | 6,613,302 | +3.20(+1.44%) |
Sep 23, 2021 | 219.83 | 223.45 | 219.21 | 223.07 | 8,139,470 | +5.43(+2.50%) |
Sep 22, 2021 | 216.31 | 218.95 | 216.02 | 217.63 | 6,146,894 | +2.52(+1.17%) |
Sep 21, 2021 | 215.68 | 217.07 | 213.95 | 215.11 | 7,198,996 | +0.12(+0.05%) |
Sep 20, 2021 | 211.98 | 215.44 | 211.34 | 215.00 | 9,019,493 | -1.66(-0.77%) |
Sep 17, 2021 | 217.34 | 218.56 | 214.26 | 216.66 | 14,158,303 | -2.52(-1.15%) |
Sep 16, 2021 | 218.72 | 220.03 | 217.63 | 219.18 | 6,068,221 | +0.51(+0.23%) |
Sep 15, 2021 | 217.41 | 219.67 | 216.28 | 218.67 | 6,688,816 | +0.76(+0.35%) |
Sep 14, 2021 | 219.83 | 220.62 | 217.17 | 217.91 | 6,730,209 | -1.56(-0.71%) |
Sep 13, 2021 | 220.35 | 221.98 | 218.28 | 219.47 | 6,965,617 | -0.27(-0.12%) |
Sep 10, 2021 | 224.57 | 224.76 | 219.71 | 219.74 | 6,884,705 | -2.52(-1.13%) |
Sep 09, 2021 | 224.04 | 224.72 | 221.88 | 222.26 | 5,990,247 | -1.56(-0.70%) |
Sep 08, 2021 | 222.16 | 224.94 | 221.82 | 223.83 | 10,902,845 | +2.75(+1.25%) |
Sep 07, 2021 | 221.53 | 222.75 | 220.67 | 221.07 | 9,899,512 | +1.13(+0.52%) |
Sep 03, 2021 | 218.85 | 222.08 | 218.22 | 219.94 | 11,806,352 | +0.91(+0.42%) |
Sep 02, 2021 | 225.14 | 225.19 | 216.86 | 219.03 | 20,174,062 | -5.80(-2.58%) |