Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 236.77 | 237.31 | 229.02 | 229.82 | 365,751 | -7.05(-2.98%) |
Nov 29, 2021 | 237.45 | 238.00 | 234.64 | 236.87 | 482,547 | +1.85(+0.79%) |
Nov 26, 2021 | 236.72 | 238.03 | 234.21 | 235.02 | 293,785 | -2.41(-1.02%) |
Nov 24, 2021 | 233.80 | 237.85 | 232.60 | 237.43 | 230,778 | +2.46(+1.05%) |
Nov 23, 2021 | 236.04 | 237.41 | 231.80 | 234.97 | 297,502 | -2.81(-1.18%) |
Nov 22, 2021 | 245.13 | 245.20 | 237.31 | 237.78 | 261,669 | -6.77(-2.77%) |
Nov 19, 2021 | 247.76 | 248.28 | 244.44 | 244.55 | 212,257 | -2.58(-1.04%) |
Nov 18, 2021 | 248.44 | 247.27 | 244.67 | 247.13 | 189,206 | -1.53(-0.62%) |
Nov 17, 2021 | 250.50 | 251.53 | 248.42 | 248.66 | 286,570 | -1.82(-0.73%) |
Nov 16, 2021 | 249.02 | 250.84 | 248.23 | 250.48 | 138,557 | +1.27(+0.51%) |
Nov 15, 2021 | 248.80 | 250.38 | 248.40 | 249.21 | 148,706 | +1.21(+0.49%) |
Nov 12, 2021 | 244.02 | 248.01 | 243.54 | 248.00 | 135,383 | +5.35(+2.20%) |
Nov 11, 2021 | 244.46 | 245.27 | 242.57 | 242.65 | 268,995 | -0.09(-0.04%) |
Nov 10, 2021 | 246.92 | 242.74 | 231,954 | -6.02(-2.42%) | ||
Nov 09, 2021 | 249.07 | 249.38 | 246.13 | 248.76 | 191,339 | -0.19(-0.08%) |
Nov 08, 2021 | 249.00 | 250.31 | 248.70 | 248.95 | 136,560 | +1.06(+0.43%) |
Nov 05, 2021 | 248.71 | 249.85 | 247.42 | 247.89 | 135,635 | +0.61(+0.25%) |
Nov 04, 2021 | 245.97 | 248.58 | 245.67 | 247.28 | 175,039 | +2.01(+0.82%) |
Nov 03, 2021 | 243.16 | 245.36 | 242.31 | 245.27 | 153,935 | +1.45(+0.59%) |
Nov 02, 2021 | 245.21 | 245.30 | 242.49 | 243.82 | 196,541 | -0.64(-0.26%) |
Nov 01, 2021 | 244.71 | 245.00 | 243.03 | 244.46 | 160,403 | -0.01(-0.00%) |
Oct 29, 2021 | 241.59 | 244.60 | 241.59 | 244.47 | 203,832 | +1.18(+0.49%) |
Oct 28, 2021 | 241.33 | 243.76 | 240.12 | 243.29 | 165,337 | +1.88(+0.78%) |
Oct 27, 2021 | 243.59 | 244.62 | 241.32 | 241.41 | 171,719 | -1.91(-0.78%) |
Oct 26, 2021 | 245.98 | 243.32 | 381,646 | -0.88(-0.36%) | ||
Oct 25, 2021 | 243.63 | 244.82 | 241.79 | 244.20 | 143,969 | +0.43(+0.18%) |
Oct 22, 2021 | 246.05 | 246.89 | 242.43 | 243.77 | 172,906 | -5.36(-2.15%) |
Oct 21, 2021 | 247.33 | 249.51 | 247.01 | 249.13 | 145,133 | +1.38(+0.56%) |
Oct 20, 2021 | 249.07 | 249.75 | 246.44 | 247.75 | 218,474 | -0.86(-0.35%) |
Oct 19, 2021 | 247.22 | 249.03 | 246.39 | 248.61 | 169,814 | +2.01(+0.82%) |
Oct 18, 2021 | 243.77 | 246.60 | 243.63 | 246.60 | 142,483 | +1.84(+0.75%) |
Oct 15, 2021 | 244.98 | 245.41 | 243.43 | 244.76 | 185,096 | +0.94(+0.39%) |
Oct 14, 2021 | 242.85 | 244.83 | 242.76 | 243.82 | 192,302 | +3.51(+1.46%) |
Oct 13, 2021 | 238.21 | 240.63 | 238.01 | 240.31 | 162,781 | +3.51(+1.48%) |
Oct 12, 2021 | 236.87 | 237.63 | 235.35 | 236.80 | 235,709 | +1.08(+0.46%) |
Oct 11, 2021 | 237.43 | 239.06 | 235.70 | 235.72 | 107,824 | -2.45(-1.03%) |
Oct 08, 2021 | 241.15 | 241.36 | 238.01 | 238.17 | 162,188 | -1.81(-0.75%) |
Oct 07, 2021 | 239.38 | 242.05 | 239.34 | 239.98 | 194,026 | +2.85(+1.20%) |
Oct 06, 2021 | 232.01 | 237.50 | 231.70 | 237.13 | 266,919 | +2.39(+1.02%) |
Oct 05, 2021 | 232.38 | 236.13 | 232.32 | 234.74 | 229,316 | +3.29(+1.42%) |
Oct 04, 2021 | 237.14 | 237.14 | 229.44 | 231.45 | 370,279 | -7.43(-3.11%) |
Oct 01, 2021 | 236.85 | 239.35 | 234.96 | 238.88 | 313,653 | +2.97(+1.26%) |
Sep 30, 2021 | 236.29 | 237.77 | 235.20 | 235.91 | 196,176 | +0.73(+0.31%) |
Sep 29, 2021 | 238.76 | 239.53 | 234.92 | 235.18 | 235,458 | -2.26(-0.95%) |
Sep 28, 2021 | 242.60 | 243.00 | 236.99 | 237.44 | 244,694 | -8.34(-3.39%) |
Sep 27, 2021 | 245.90 | 246.44 | 244.22 | 245.78 | 183,954 | -2.45(-0.99%) |
Sep 24, 2021 | 245.90 | 248.40 | 245.34 | 248.23 | 134,351 | +1.20(+0.49%) |
Sep 23, 2021 | 245.38 | 247.60 | 244.25 | 247.03 | 241,682 | +3.06(+1.25%) |
Sep 22, 2021 | 242.10 | 244.99 | 241.20 | 243.97 | 208,942 | +1.88(+0.78%) |
Sep 21, 2021 | 243.02 | 243.70 | 240.87 | 242.09 | 171,688 | +0.80(+0.33%) |
Sep 20, 2021 | 242.14 | 243.47 | 237.90 | 241.29 | 602,550 | -5.50(-2.23%) |
Sep 17, 2021 | 247.94 | 248.22 | 245.58 | 246.79 | 425,943 | -1.30(-0.52%) |
Sep 16, 2021 | 246.22 | 248.38 | 245.44 | 248.09 | 259,439 | +1.07(+0.43%) |
Sep 15, 2021 | 245.22 | 247.32 | 243.36 | 247.02 | 210,922 | +2.08(+0.85%) |
Sep 14, 2021 | 246.39 | 246.81 | 244.55 | 244.94 | 191,675 | -1.03(-0.42%) |
Sep 13, 2021 | 248.52 | 248.57 | 243.72 | 245.97 | 268,917 | -1.39(-0.56%) |
Sep 10, 2021 | 250.72 | 250.80 | 247.23 | 247.36 | 242,115 | -2.06(-0.83%) |
Sep 09, 2021 | 249.75 | 251.16 | 249.42 | 249.42 | 165,446 | -0.35(-0.14%) |
Sep 08, 2021 | 252.10 | 252.25 | 248.68 | 249.77 | 147,156 | -2.48(-0.98%) |
Sep 07, 2021 | 252.28 | 252.86 | 251.12 | 252.25 | 247,865 | +0.27(+0.11%) |
Sep 03, 2021 | 250.10 | 252.16 | 249.26 | 251.98 | 151,269 | +1.67(+0.67%) |
Sep 02, 2021 | 250.90 | 251.49 | 249.66 | 250.31 | 160,299 | -0.20(-0.08%) |