Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 255.35 | 257.33 | 251.87 | 252.92 | 440,859 | -3.47(-1.35%) |
Nov 29, 2021 | 254.49 | 257.21 | 254.03 | 256.39 | 433,586 | +4.94(+1.96%) |
Nov 26, 2021 | 254.40 | 255.41 | 250.69 | 251.45 | 196,721 | -5.50(-2.14%) |
Nov 24, 2021 | 254.03 | 256.95 | 252.75 | 256.95 | 160,822 | +1.36(+0.53%) |
Nov 23, 2021 | 255.97 | 256.97 | 252.83 | 255.59 | 506,283 | -1.29(-0.50%) |
Nov 22, 2021 | 261.25 | 262.69 | 256.72 | 256.88 | 290,249 | -3.23(-1.24%) |
Nov 19, 2021 | 259.77 | 261.23 | 259.25 | 260.12 | 393,976 | +1.18(+0.46%) |
Nov 18, 2021 | 257.58 | 259.11 | 256.29 | 258.94 | 182,951 | +2.64(+1.03%) |
Nov 17, 2021 | 256.72 | 257.62 | 255.89 | 256.29 | 165,981 | -0.15(-0.06%) |
Nov 16, 2021 | 254.27 | 256.94 | 254.12 | 256.44 | 145,166 | +2.04(+0.80%) |
Nov 15, 2021 | 255.16 | 255.84 | 253.37 | 254.40 | 136,263 | -0.19(-0.07%) |
Nov 12, 2021 | 252.22 | 254.70 | 251.41 | 254.59 | 143,066 | +3.31(+1.32%) |
Nov 11, 2021 | 252.99 | 252.99 | 251.27 | 251.27 | 172,728 | -0.09(-0.04%) |
Nov 10, 2021 | 253.11 | 251.36 | 238,408 | -3.56(-1.40%) | ||
Nov 09, 2021 | 257.33 | 257.49 | 254.09 | 254.92 | 222,661 | -1.53(-0.60%) |
Nov 08, 2021 | 256.88 | 257.50 | 256.21 | 256.45 | 163,754 | -0.18(-0.07%) |
Nov 05, 2021 | 257.08 | 257.80 | 255.85 | 256.63 | 175,933 | +0.47(+0.18%) |
Nov 04, 2021 | 253.78 | 256.49 | 253.37 | 256.15 | 197,054 | +2.97(+1.17%) |
Nov 03, 2021 | 251.43 | 253.45 | 250.35 | 253.19 | 176,485 | +2.03(+0.81%) |
Nov 02, 2021 | 250.27 | 251.59 | 250.24 | 251.16 | 250,909 | +0.65(+0.26%) |
Nov 01, 2021 | 250.95 | 250.56 | 249.10 | 250.50 | 213,475 | -0.06(-0.02%) |
Oct 29, 2021 | 247.06 | 250.63 | 247.06 | 250.56 | 269,791 | +1.12(+0.45%) |
Oct 28, 2021 | 248.39 | 249.57 | 247.65 | 249.44 | 348,573 | +2.34(+0.95%) |
Oct 27, 2021 | 246.85 | 249.19 | 246.61 | 247.10 | 186,028 | +0.73(+0.30%) |
Oct 26, 2021 | 247.16 | 246.37 | 193,070 | +0.72(+0.29%) | ||
Oct 25, 2021 | 244.24 | 246.14 | 243.03 | 245.66 | 232,740 | +2.15(+0.88%) |
Oct 22, 2021 | 244.47 | 245.12 | 242.25 | 243.50 | 172,598 | -2.01(-0.82%) |
Oct 21, 2021 | 243.44 | 245.58 | 243.04 | 245.52 | 353,729 | +1.74(+0.71%) |
Oct 20, 2021 | 244.83 | 244.94 | 242.85 | 243.78 | 575,611 | -0.62(-0.25%) |
Oct 19, 2021 | 243.53 | 244.53 | 243.07 | 244.40 | 289,551 | +1.66(+0.68%) |
Oct 18, 2021 | 239.49 | 242.79 | 239.17 | 242.75 | 217,133 | +2.48(+1.03%) |
Oct 15, 2021 | 239.49 | 240.38 | 238.75 | 240.27 | 117,426 | +2.02(+0.85%) |
Oct 14, 2021 | 236.34 | 238.45 | 236.12 | 238.25 | 166,556 | +3.97(+1.70%) |
Oct 13, 2021 | 233.89 | 234.46 | 232.32 | 234.28 | 140,138 | +1.53(+0.66%) |
Oct 12, 2021 | 234.18 | 234.33 | 232.37 | 232.75 | 123,220 | -0.43(-0.19%) |
Oct 11, 2021 | 233.83 | 236.08 | 233.13 | 233.18 | 108,433 | -1.61(-0.68%) |
Oct 08, 2021 | 236.57 | 236.57 | 234.52 | 234.79 | 124,102 | -0.97(-0.41%) |
Oct 07, 2021 | 235.64 | 237.36 | 235.41 | 235.76 | 158,838 | +2.16(+0.92%) |
Oct 06, 2021 | 229.72 | 233.69 | 229.12 | 233.60 | 187,699 | +1.69(+0.73%) |
Oct 05, 2021 | 229.57 | 233.32 | 229.57 | 231.91 | 184,169 | +3.00(+1.31%) |
Oct 04, 2021 | 233.05 | 233.05 | 227.20 | 228.91 | 333,009 | -5.25(-2.24%) |
Oct 01, 2021 | 232.16 | 234.79 | 230.09 | 234.17 | 226,629 | +2.67(+1.15%) |
Sep 30, 2021 | 234.04 | 234.90 | 231.60 | 231.50 | 169,066 | -1.51(-0.65%) |
Sep 29, 2021 | 234.44 | 235.58 | 232.85 | 233.00 | 185,791 | -0.29(-0.13%) |
Sep 28, 2021 | 237.26 | 237.69 | 232.88 | 233.30 | 651,024 | -7.10(-2.95%) |
Sep 27, 2021 | 240.70 | 240.91 | 239.14 | 240.40 | 181,419 | -2.14(-0.88%) |
Sep 24, 2021 | 240.66 | 242.75 | 240.34 | 242.54 | 160,755 | +0.49(+0.20%) |
Sep 23, 2021 | 240.72 | 242.62 | 240.22 | 242.04 | 175,490 | +2.39(+1.00%) |
Sep 22, 2021 | 238.07 | 240.39 | 237.22 | 239.65 | 174,802 | +2.39(+1.01%) |
Sep 21, 2021 | 238.17 | 239.13 | 236.64 | 237.26 | 179,931 | +0.36(+0.15%) |
Sep 20, 2021 | 237.70 | 238.62 | 233.72 | 236.90 | 545,568 | -4.70(-1.94%) |
Sep 17, 2021 | 243.84 | 243.84 | 241.17 | 241.60 | 142,609 | -2.69(-1.10%) |
Sep 16, 2021 | 243.48 | 244.48 | 242.02 | 244.29 | 119,663 | +0.15(+0.06%) |
Sep 15, 2021 | 242.70 | 244.35 | 241.07 | 244.14 | 116,324 | +1.82(+0.75%) |
Sep 14, 2021 | 243.38 | 243.79 | 241.72 | 242.32 | 292,097 | -0.14(-0.06%) |
Sep 13, 2021 | 244.32 | 244.53 | 241.23 | 242.46 | 197,966 | -0.47(-0.19%) |
Sep 10, 2021 | 246.22 | 246.69 | 242.70 | 242.93 | 159,323 | -2.05(-0.84%) |
Sep 09, 2021 | 246.32 | 247.20 | 244.98 | 244.98 | 212,172 | -1.13(-0.46%) |
Sep 08, 2021 | 246.21 | 246.50 | 244.68 | 246.11 | 130,714 | -0.48(-0.20%) |
Sep 07, 2021 | 246.10 | 246.97 | 245.31 | 246.59 | 223,321 | +0.71(+0.29%) |
Sep 03, 2021 | 244.72 | 246.13 | 244.23 | 245.88 | 119,455 | +0.69(+0.28%) |
Sep 02, 2021 | 246.36 | 246.68 | 244.42 | 245.19 | 231,325 | -0.31(-0.13%) |