Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 250.32 | 253.08 | 248.73 | 249.36 | 1,830,033 | -3.26(-1.29%) |
Nov 29, 2021 | 256.09 | 256.53 | 252.47 | 252.62 | 1,201,626 | -0.86(-0.34%) |
Nov 26, 2021 | 254.98 | 255.54 | 250.85 | 253.48 | 1,035,603 | -7.64(-2.93%) |
Nov 24, 2021 | 261.06 | 263.18 | 260.42 | 261.12 | 935,343 | -1.83(-0.70%) |
Nov 23, 2021 | 260.08 | 263.07 | 258.21 | 262.95 | 1,712,156 | +2.51(+0.96%) |
Nov 22, 2021 | 257.89 | 262.86 | 257.55 | 260.44 | 854,951 | +3.14(+1.22%) |
Nov 19, 2021 | 259.52 | 259.52 | 256.24 | 257.31 | 1,018,921 | -1.97(-0.76%) |
Nov 18, 2021 | 258.64 | 261.16 | 259.14 | 259.28 | 871,179 | +1.15(+0.44%) |
Nov 17, 2021 | 257.54 | 260.32 | 256.26 | 258.13 | 1,185,834 | +0.59(+0.23%) |
Nov 16, 2021 | 258.51 | 261.55 | 257.54 | 257.54 | 875,249 | -1.34(-0.52%) |
Nov 15, 2021 | 260.86 | 261.26 | 258.08 | 258.88 | 996,246 | -0.18(-0.07%) |
Nov 12, 2021 | 259.45 | 261.33 | 258.16 | 259.06 | 1,381,106 | -0.30(-0.12%) |
Nov 11, 2021 | 263.25 | 263.25 | 258.04 | 259.36 | 1,463,527 | -5.45(-2.06%) |
Nov 10, 2021 | 267.53 | 264.82 | 739,265 | -2.72(-1.02%) | ||
Nov 09, 2021 | 267.24 | 268.50 | 265.15 | 267.53 | 1,107,145 | -0.04(-0.01%) |
Nov 08, 2021 | 268.53 | 268.53 | 265.78 | 267.57 | 621,156 | +0.69(+0.26%) |
Nov 05, 2021 | 269.74 | 271.37 | 266.72 | 266.88 | 1,350,480 | -0.61(-0.23%) |
Nov 04, 2021 | 270.00 | 270.28 | 266.57 | 267.49 | 742,589 | -1.86(-0.69%) |
Nov 03, 2021 | 267.52 | 269.66 | 264.98 | 269.35 | 711,625 | +1.50(+0.56%) |
Nov 02, 2021 | 269.57 | 270.63 | 267.19 | 267.85 | 1,568,042 | -2.50(-0.92%) |
Nov 01, 2021 | 274.73 | 273.15 | 267.87 | 270.35 | 954,501 | -4.08(-1.49%) |
Oct 29, 2021 | 272.89 | 277.25 | 272.39 | 274.43 | 1,051,045 | -0.11(-0.04%) |
Oct 28, 2021 | 271.70 | 274.93 | 271.62 | 274.55 | 1,458,673 | +5.72(+2.13%) |
Oct 27, 2021 | 271.74 | 274.96 | 268.81 | 268.82 | 1,623,581 | +0.30(+0.11%) |
Oct 26, 2021 | 270.34 | 268.17 | 268.52 | 1,329,023 | -0.55(-0.21%) | |
Oct 25, 2021 | 268.63 | 272.06 | 267.77 | 269.08 | 1,334,819 | +0.74(+0.28%) |
Oct 22, 2021 | 264.83 | 270.50 | 264.51 | 268.34 | 1,213,388 | +3.50(+1.32%) |
Oct 21, 2021 | 264.07 | 268.48 | 264.05 | 264.83 | 1,442,605 | +3.32(+1.27%) |
Oct 20, 2021 | 257.53 | 262.22 | 256.81 | 261.52 | 903,258 | +4.01(+1.56%) |
Oct 19, 2021 | 260.16 | 260.16 | 256.86 | 257.51 | 1,002,320 | -0.72(-0.28%) |
Oct 18, 2021 | 256.77 | 258.90 | 255.77 | 258.23 | 792,876 | +0.16(+0.06%) |
Oct 15, 2021 | 254.34 | 259.56 | 253.48 | 258.07 | 1,212,625 | +5.38(+2.13%) |
Oct 14, 2021 | 247.72 | 253.00 | 246.73 | 252.69 | 1,418,807 | +7.10(+2.89%) |
Oct 13, 2021 | 244.51 | 247.23 | 242.44 | 245.59 | 992,015 | +1.10(+0.45%) |
Oct 12, 2021 | 246.92 | 247.78 | 244.16 | 244.48 | 1,165,753 | -3.16(-1.27%) |
Oct 11, 2021 | 247.98 | 250.95 | 247.29 | 247.64 | 1,448,049 | -0.41(-0.17%) |
Oct 08, 2021 | 244.15 | 248.35 | 243.75 | 248.05 | 1,171,266 | +4.89(+2.01%) |
Oct 07, 2021 | 247.95 | 248.99 | 242.79 | 243.16 | 1,055,475 | -2.69(-1.09%) |
Oct 06, 2021 | 236.69 | 246.64 | 236.56 | 245.85 | 2,119,128 | +6.92(+2.90%) |
Oct 05, 2021 | 233.02 | 240.75 | 232.05 | 238.93 | 1,790,313 | +6.80(+2.93%) |
Oct 04, 2021 | 230.34 | 233.21 | 229.90 | 232.13 | 1,730,284 | +4.06(+1.78%) |
Oct 01, 2021 | 225.38 | 229.35 | 223.90 | 228.07 | 1,103,868 | +4.02(+1.79%) |
Sep 30, 2021 | 230.01 | 230.35 | 224.12 | 224.05 | 1,292,248 | -4.67(-2.04%) |
Sep 29, 2021 | 229.70 | 231.01 | 228.35 | 228.72 | 1,482,643 | -0.92(-0.40%) |
Sep 28, 2021 | 229.64 | 230.85 | 228.10 | 229.64 | 1,467,366 | -0.37(-0.16%) |
Sep 27, 2021 | 229.53 | 233.30 | 229.52 | 230.01 | 1,333,771 | +0.51(+0.22%) |
Sep 24, 2021 | 226.89 | 231.03 | 226.48 | 229.50 | 1,258,011 | +2.72(+1.20%) |
Sep 23, 2021 | 225.59 | 227.91 | 225.37 | 226.78 | 1,421,802 | +2.48(+1.11%) |
Sep 22, 2021 | 224.95 | 227.45 | 223.95 | 224.30 | 1,141,273 | +0.26(+0.12%) |
Sep 21, 2021 | 228.73 | 228.73 | 223.46 | 224.04 | 1,290,871 | -2.17(-0.96%) |
Sep 20, 2021 | 227.61 | 228.15 | 224.36 | 226.21 | 1,400,058 | -4.20(-1.82%) |
Sep 17, 2021 | 231.22 | 233.05 | 229.57 | 230.41 | 2,452,403 | -1.84(-0.79%) |
Sep 16, 2021 | 233.41 | 234.69 | 231.89 | 232.24 | 1,166,401 | -0.58(-0.25%) |
Sep 15, 2021 | 229.57 | 233.37 | 229.56 | 232.82 | 1,971,328 | +3.59(+1.56%) |
Sep 14, 2021 | 230.37 | 230.37 | 226.59 | 229.24 | 1,811,667 | -0.70(-0.31%) |
Sep 13, 2021 | 233.49 | 233.75 | 228.18 | 229.94 | 1,370,119 | -1.51(-0.65%) |
Sep 10, 2021 | 232.93 | 233.76 | 231.21 | 231.45 | 1,317,219 | -0.44(-0.19%) |
Sep 09, 2021 | 233.37 | 233.94 | 231.01 | 231.89 | 987,355 | -1.88(-0.81%) |
Sep 08, 2021 | 232.60 | 234.73 | 231.21 | 233.77 | 1,148,630 | +1.39(+0.60%) |
Sep 07, 2021 | 234.35 | 235.32 | 231.62 | 232.38 | 1,372,028 | -2.11(-0.90%) |
Sep 03, 2021 | 236.62 | 237.53 | 233.57 | 234.49 | 1,407,087 | -3.07(-1.29%) |
Sep 02, 2021 | 236.60 | 238.63 | 236.39 | 237.56 | 1,129,419 | +1.34(+0.57%) |