Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 212.33 | 217.20 | 208.13 | 212.96 | 5,392,787 | -0.55(-0.26%) |
Nov 29, 2021 | 206.65 | 213.81 | 202.55 | 213.51 | 2,530,357 | +10.96(+5.41%) |
Nov 26, 2021 | 203.19 | 207.43 | 200.46 | 202.55 | 1,863,308 | -8.18(-3.88%) |
Nov 24, 2021 | 206.51 | 210.91 | 204.34 | 210.73 | 1,710,951 | +1.82(+0.87%) |
Nov 23, 2021 | 211.10 | 213.65 | 205.53 | 208.91 | 2,171,157 | -2.62(-1.24%) |
Nov 22, 2021 | 211.95 | 215.15 | 209.22 | 211.53 | 2,985,060 | +0.58(+0.28%) |
Nov 19, 2021 | 210.30 | 211.48 | 209.41 | 210.95 | 2,228,048 | +0.65(+0.31%) |
Nov 18, 2021 | 208.57 | 210.25 | 209.22 | 210.30 | 2,616,062 | +2.64(+1.27%) |
Nov 17, 2021 | 209.05 | 209.05 | 205.62 | 207.66 | 1,440,949 | -1.38(-0.66%) |
Nov 16, 2021 | 205.18 | 209.72 | 204.41 | 209.05 | 1,542,992 | +3.41(+1.66%) |
Nov 15, 2021 | 210.71 | 210.71 | 205.16 | 205.63 | 2,101,066 | -2.04(-0.98%) |
Nov 12, 2021 | 209.35 | 210.27 | 204.42 | 207.67 | 2,967,224 | -1.22(-0.58%) |
Nov 11, 2021 | 212.86 | 212.94 | 204.17 | 208.89 | 4,860,026 | +0.09(+0.05%) |
Nov 10, 2021 | 208.28 | 208.80 | 2,372,620 | -1.95(-0.93%) | ||
Nov 09, 2021 | 212.84 | 212.97 | 208.17 | 210.75 | 1,704,173 | -1.94(-0.91%) |
Nov 08, 2021 | 213.24 | 216.90 | 210.95 | 212.69 | 4,016,716 | -1.12(-0.52%) |
Nov 05, 2021 | 209.75 | 214.32 | 209.70 | 213.80 | 2,974,513 | +4.76(+2.28%) |
Nov 04, 2021 | 205.93 | 209.21 | 204.98 | 209.05 | 2,440,033 | +3.32(+1.61%) |
Nov 03, 2021 | 197.82 | 207.01 | 197.09 | 205.73 | 3,543,906 | +8.79(+4.46%) |
Nov 02, 2021 | 195.95 | 198.76 | 193.72 | 196.94 | 3,137,502 | +1.36(+0.70%) |
Nov 01, 2021 | 193.18 | 196.96 | 194.05 | 195.57 | 3,582,912 | +4.07(+2.13%) |
Oct 29, 2021 | 188.53 | 192.41 | 188.03 | 191.50 | 1,683,257 | +0.91(+0.48%) |
Oct 28, 2021 | 185.29 | 190.59 | 2,025,314 | +7.14(+3.89%) | ||
Oct 27, 2021 | 184.70 | 186.09 | 181.95 | 183.45 | 3,023,299 | -3.56(-1.91%) |
Oct 26, 2021 | 191.71 | 187.01 | 2,839,244 | -3.95(-2.07%) | ||
Oct 25, 2021 | 191.31 | 192.71 | 190.47 | 190.96 | 1,458,308 | +0.34(+0.18%) |
Oct 22, 2021 | 192.19 | 193.95 | 190.57 | 190.62 | 1,918,856 | -1.26(-0.66%) |
Oct 21, 2021 | 187.16 | 192.13 | 186.87 | 191.88 | 1,771,162 | +3.56(+1.89%) |
Oct 20, 2021 | 187.40 | 190.48 | 185.72 | 188.32 | 2,203,025 | +0.54(+0.29%) |
Oct 19, 2021 | 183.85 | 187.95 | 182.60 | 187.78 | 2,203,074 | +4.47(+2.44%) |
Oct 18, 2021 | 179.44 | 183.36 | 178.43 | 183.30 | 2,127,324 | +2.34(+1.29%) |
Oct 15, 2021 | 181.52 | 182.80 | 180.29 | 180.97 | 1,859,083 | +0.68(+0.38%) |
Oct 14, 2021 | 178.29 | 181.09 | 178.06 | 180.29 | 2,813,417 | +5.72(+3.28%) |
Oct 13, 2021 | 175.83 | 177.54 | 173.91 | 174.57 | 2,902,266 | -0.09(-0.05%) |
Oct 12, 2021 | 178.43 | 179.00 | 173.84 | 174.66 | 3,168,597 | -2.62(-1.48%) |
Oct 11, 2021 | 180.52 | 182.25 | 177.08 | 177.28 | 2,247,546 | -4.17(-2.30%) |
Oct 08, 2021 | 185.45 | 185.60 | 181.14 | 181.44 | 1,462,488 | -3.38(-1.83%) |
Oct 07, 2021 | 184.50 | 188.18 | 184.50 | 184.82 | 1,588,520 | +2.81(+1.54%) |
Oct 06, 2021 | 179.88 | 183.00 | 179.63 | 182.01 | 1,937,668 | -0.70(-0.38%) |
Oct 05, 2021 | 181.81 | 184.57 | 179.89 | 182.70 | 2,356,126 | +2.56(+1.42%) |
Oct 04, 2021 | 184.69 | 184.91 | 179.16 | 180.15 | 2,676,262 | -3.76(-2.04%) |
Oct 01, 2021 | 187.18 | 188.09 | 182.10 | 183.90 | 3,546,786 | -2.84(-1.52%) |
Sep 30, 2021 | 191.23 | 192.10 | 186.59 | 186.75 | 2,460,459 | -2.75(-1.45%) |
Sep 29, 2021 | 193.46 | 194.30 | 188.64 | 189.49 | 2,072,983 | -7.09(-3.61%) |
Sep 28, 2021 | 202.74 | 204.03 | 196.36 | 196.59 | 2,308,279 | -10.01(-4.85%) |
Sep 27, 2021 | 204.22 | 207.98 | 202.81 | 206.59 | 1,122,070 | +0.02(+0.01%) |
Sep 24, 2021 | 204.99 | 207.86 | 204.06 | 206.58 | 1,150,469 | +0.31(+0.15%) |
Sep 23, 2021 | 204.17 | 207.92 | 203.09 | 206.27 | 1,500,637 | +3.12(+1.53%) |
Sep 22, 2021 | 198.13 | 203.34 | 197.46 | 203.15 | 1,819,393 | +6.69(+3.41%) |
Sep 21, 2021 | 195.13 | 198.09 | 193.55 | 196.46 | 1,598,763 | +3.13(+1.62%) |
Sep 20, 2021 | 195.36 | 195.45 | 189.67 | 193.33 | 3,104,074 | -6.25(-3.13%) |
Sep 17, 2021 | 201.77 | 202.31 | 198.22 | 199.58 | 5,116,103 | -3.53(-1.74%) |
Sep 16, 2021 | 201.20 | 203.75 | 199.06 | 203.11 | 1,576,323 | +0.66(+0.33%) |
Sep 15, 2021 | 202.76 | 202.79 | 200.19 | 202.45 | 1,483,914 | +0.82(+0.41%) |
Sep 14, 2021 | 206.04 | 206.25 | 201.31 | 201.63 | 1,473,981 | -2.60(-1.27%) |
Sep 13, 2021 | 203.91 | 205.65 | 201.29 | 204.23 | 1,489,655 | +2.52(+1.25%) |
Sep 10, 2021 | 202.49 | 205.87 | 201.59 | 201.71 | 1,932,255 | +1.58(+0.79%) |
Sep 09, 2021 | 199.53 | 201.51 | 198.74 | 200.13 | 2,574,396 | +2.22(+1.12%) |
Sep 08, 2021 | 201.54 | 202.30 | 197.08 | 197.91 | 1,830,723 | -4.51(-2.23%) |
Sep 07, 2021 | 202.97 | 203.01 | 200.99 | 202.41 | 1,916,475 | -0.12(-0.06%) |
Sep 03, 2021 | 202.63 | 204.81 | 201.88 | 202.54 | 1,907,487 | +1.03(+0.51%) |
Sep 02, 2021 | 202.47 | 202.76 | 200.36 | 201.51 | 1,951,992 | +0.39(+0.19%) |