Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 217.74 | 220.23 | 212.06 | 212.06 | 205,076 | -7.20(-3.28%) |
Nov 29, 2021 | 222.52 | 223.61 | 217.83 | 219.25 | 191,193 | -0.75(-0.34%) |
Nov 26, 2021 | 216.32 | 220.01 | 213.03 | 220.01 | 157,781 | -2.16(-0.97%) |
Nov 24, 2021 | 213.85 | 223.64 | 210.06 | 222.17 | 169,513 | +6.27(+2.90%) |
Nov 23, 2021 | 220.97 | 222.00 | 210.97 | 215.90 | 343,247 | -5.92(-2.67%) |
Nov 22, 2021 | 227.29 | 230.76 | 219.52 | 221.82 | 243,599 | -5.47(-2.40%) |
Nov 19, 2021 | 227.87 | 231.19 | 226.39 | 227.29 | 141,291 | -1.43(-0.62%) |
Nov 18, 2021 | 232.33 | 228.57 | 226.78 | 228.72 | 222,203 | -2.68(-1.16%) |
Nov 17, 2021 | 234.41 | 236.49 | 228.75 | 231.40 | 582,189 | -2.90(-1.24%) |
Nov 16, 2021 | 236.99 | 237.80 | 232.70 | 234.30 | 205,705 | -2.01(-0.85%) |
Nov 15, 2021 | 231.41 | 236.50 | 231.41 | 236.31 | 212,202 | +5.52(+2.39%) |
Nov 12, 2021 | 230.41 | 233.65 | 229.21 | 230.79 | 212,651 | +1.75(+0.76%) |
Nov 11, 2021 | 225.20 | 230.56 | 225.20 | 229.04 | 162,805 | +4.74(+2.11%) |
Nov 10, 2021 | 231.19 | 224.30 | 255,643 | -7.55(-3.26%) | ||
Nov 09, 2021 | 231.90 | 234.79 | 230.15 | 231.85 | 176,720 | -0.97(-0.42%) |
Nov 08, 2021 | 227.37 | 233.54 | 226.74 | 232.82 | 315,676 | +6.24(+2.75%) |
Nov 05, 2021 | 223.63 | 227.87 | 222.09 | 226.58 | 239,028 | +5.56(+2.52%) |
Nov 04, 2021 | 218.78 | 226.23 | 216.99 | 221.01 | 320,638 | +6.28(+2.93%) |
Nov 03, 2021 | 221.28 | 221.28 | 213.17 | 214.73 | 240,166 | -5.19(-2.36%) |
Nov 02, 2021 | 221.98 | 221.98 | 217.95 | 219.92 | 116,826 | -1.73(-0.78%) |
Nov 01, 2021 | 217.64 | 222.26 | 214.23 | 221.65 | 175,185 | +4.43(+2.04%) |
Oct 29, 2021 | 215.16 | 219.82 | 215.00 | 217.22 | 173,163 | +1.31(+0.61%) |
Oct 28, 2021 | 211.09 | 216.12 | 209.40 | 215.91 | 166,393 | +5.65(+2.69%) |
Oct 27, 2021 | 219.39 | 220.12 | 209.14 | 210.26 | 195,909 | -8.35(-3.82%) |
Oct 26, 2021 | 220.77 | 218.61 | 189,025 | -0.31(-0.14%) | ||
Oct 25, 2021 | 216.95 | 219.36 | 215.09 | 218.92 | 208,326 | +4.48(+2.09%) |
Oct 22, 2021 | 212.74 | 216.64 | 212.11 | 214.43 | 187,068 | +2.49(+1.18%) |
Oct 21, 2021 | 209.72 | 214.76 | 209.66 | 211.94 | 214,875 | +3.31(+1.59%) |
Oct 20, 2021 | 204.77 | 210.15 | 201.05 | 208.63 | 387,467 | +5.26(+2.59%) |
Oct 19, 2021 | 199.24 | 204.34 | 199.24 | 203.37 | 123,527 | +4.53(+2.28%) |
Oct 18, 2021 | 196.51 | 201.02 | 196.51 | 198.84 | 213,794 | +1.46(+0.74%) |
Oct 15, 2021 | 203.53 | 203.92 | 196.47 | 197.37 | 218,601 | -3.13(-1.56%) |
Oct 14, 2021 | 199.88 | 201.92 | 199.56 | 200.50 | 134,218 | +2.67(+1.35%) |
Oct 13, 2021 | 196.39 | 198.54 | 194.51 | 197.84 | 119,156 | +4.41(+2.28%) |
Oct 12, 2021 | 192.81 | 196.05 | 192.39 | 193.43 | 102,957 | +2.64(+1.38%) |
Oct 11, 2021 | 190.93 | 193.62 | 189.91 | 190.79 | 109,176 | -1.21(-0.63%) |
Oct 08, 2021 | 195.27 | 196.77 | 191.98 | 191.99 | 116,036 | -3.57(-1.83%) |
Oct 07, 2021 | 191.80 | 197.66 | 191.80 | 195.57 | 182,623 | +4.97(+2.61%) |
Oct 06, 2021 | 188.22 | 191.18 | 182.50 | 190.60 | 212,674 | +1.69(+0.90%) |
Oct 05, 2021 | 187.01 | 190.49 | 186.54 | 188.90 | 143,976 | +0.26(+0.14%) |
Oct 04, 2021 | 191.78 | 191.78 | 187.59 | 188.65 | 221,033 | -4.71(-2.43%) |
Oct 01, 2021 | 191.19 | 194.29 | 187.92 | 193.35 | 245,375 | +2.49(+1.30%) |
Sep 30, 2021 | 191.70 | 195.50 | 190.35 | 190.87 | 164,603 | -0.02(-0.01%) |
Sep 29, 2021 | 193.59 | 195.82 | 189.61 | 190.88 | 161,443 | -1.00(-0.52%) |
Sep 28, 2021 | 196.89 | 196.89 | 189.65 | 191.88 | 272,503 | -6.26(-3.16%) |
Sep 27, 2021 | 203.46 | 203.57 | 197.72 | 198.14 | 183,377 | -2.75(-1.37%) |
Sep 24, 2021 | 200.13 | 202.02 | 196.90 | 200.89 | 199,803 | -0.67(-0.33%) |
Sep 23, 2021 | 199.35 | 203.19 | 197.60 | 201.56 | 243,362 | +4.95(+2.52%) |
Sep 22, 2021 | 191.63 | 198.44 | 190.40 | 196.62 | 590,576 | +5.36(+2.80%) |
Sep 21, 2021 | 194.10 | 194.61 | 190.45 | 191.26 | 150,414 | -0.51(-0.27%) |
Sep 20, 2021 | 187.54 | 192.86 | 186.47 | 191.77 | 227,375 | +0.84(+0.44%) |
Sep 17, 2021 | 195.17 | 195.21 | 188.91 | 190.93 | 519,582 | -2.25(-1.16%) |
Sep 16, 2021 | 194.59 | 195.46 | 191.19 | 193.18 | 180,011 | -2.42(-1.24%) |
Sep 15, 2021 | 188.68 | 196.26 | 187.93 | 195.60 | 335,363 | +8.20(+4.38%) |
Sep 14, 2021 | 188.09 | 191.15 | 185.07 | 187.40 | 187,251 | +0.11(+0.06%) |
Sep 13, 2021 | 192.68 | 192.79 | 184.95 | 187.28 | 418,481 | -5.50(-2.85%) |
Sep 10, 2021 | 200.02 | 200.02 | 191.69 | 192.78 | 414,587 | -7.23(-3.61%) |
Sep 09, 2021 | 201.58 | 205.01 | 199.86 | 200.00 | 145,382 | -3.81(-1.87%) |
Sep 08, 2021 | 204.27 | 205.75 | 201.29 | 203.81 | 174,288 | -1.21(-0.59%) |
Sep 07, 2021 | 206.76 | 208.05 | 204.01 | 205.02 | 126,333 | -1.78(-0.86%) |
Sep 03, 2021 | 205.44 | 207.05 | 202.38 | 206.80 | 179,975 | +2.35(+1.15%) |
Sep 02, 2021 | 203.23 | 204.62 | 199.11 | 204.44 | 181,347 | +1.34(+0.66%) |