Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 269.56 | 272.10 | 259.07 | 261.22 | 1,405,336 | -9.21(-3.41%) |
Nov 29, 2021 | 265.92 | 271.98 | 262.89 | 270.43 | 1,025,080 | +8.86(+3.39%) |
Nov 26, 2021 | 259.76 | 264.34 | 257.64 | 261.57 | 902,195 | -7.48(-2.78%) |
Nov 24, 2021 | 266.89 | 269.56 | 261.82 | 269.05 | 994,021 | -0.67(-0.25%) |
Nov 23, 2021 | 276.42 | 280.82 | 265.68 | 269.72 | 1,356,375 | -8.47(-3.04%) |
Nov 22, 2021 | 281.58 | 285.71 | 275.54 | 278.19 | 2,393,498 | +2.32(+0.84%) |
Nov 19, 2021 | 268.63 | 276.96 | 267.48 | 275.86 | 1,049,809 | +6.64(+2.46%) |
Nov 18, 2021 | 271.52 | 269.34 | 268.34 | 269.23 | 839,988 | +1.25(+0.46%) |
Nov 17, 2021 | 267.80 | 270.44 | 264.90 | 267.98 | 614,879 | +0.90(+0.34%) |
Nov 16, 2021 | 264.23 | 268.08 | 261.75 | 267.08 | 685,153 | +1.16(+0.43%) |
Nov 15, 2021 | 270.37 | 271.06 | 260.07 | 265.92 | 965,214 | -5.01(-1.85%) |
Nov 12, 2021 | 267.10 | 271.15 | 264.76 | 270.93 | 783,239 | +4.01(+1.50%) |
Nov 11, 2021 | 261.30 | 267.97 | 258.74 | 266.92 | 801,518 | +6.43(+2.47%) |
Nov 10, 2021 | 264.55 | 260.49 | 1,357,693 | -8.65(-3.21%) | ||
Nov 09, 2021 | 274.46 | 277.27 | 265.71 | 269.14 | 1,071,804 | -3.87(-1.42%) |
Nov 08, 2021 | 270.34 | 274.41 | 267.23 | 273.01 | 1,259,535 | +5.89(+2.21%) |
Nov 05, 2021 | 268.37 | 269.55 | 262.19 | 267.12 | 1,010,851 | -0.15(-0.06%) |
Nov 04, 2021 | 268.35 | 270.54 | 258.83 | 267.26 | 1,877,027 | +10.50(+4.09%) |
Nov 03, 2021 | 253.38 | 258.29 | 250.43 | 256.77 | 1,195,129 | +1.89(+0.74%) |
Nov 02, 2021 | 250.94 | 255.83 | 246.57 | 254.88 | 1,664,098 | +4.07(+1.62%) |
Nov 01, 2021 | 250.94 | 254.05 | 245.55 | 250.81 | 1,670,944 | +5.29(+2.16%) |
Oct 29, 2021 | 235.01 | 246.82 | 231.42 | 245.51 | 4,347,248 | +4.18(+1.73%) |
Oct 28, 2021 | 228.65 | 241.34 | 228.39 | 241.34 | 1,601,754 | +14.17(+6.24%) |
Oct 27, 2021 | 232.02 | 233.92 | 226.08 | 227.16 | 1,163,321 | -4.32(-1.87%) |
Oct 26, 2021 | 234.70 | 231.49 | 1,143,983 | -3.22(-1.37%) | ||
Oct 25, 2021 | 230.25 | 238.19 | 227.55 | 234.70 | 1,632,002 | +7.77(+3.43%) |
Oct 22, 2021 | 230.82 | 232.99 | 226.36 | 226.93 | 777,412 | -2.60(-1.13%) |
Oct 21, 2021 | 229.29 | 231.13 | 225.84 | 229.53 | 669,796 | -0.99(-0.43%) |
Oct 20, 2021 | 233.67 | 234.26 | 228.03 | 230.52 | 930,097 | -0.77(-0.33%) |
Oct 19, 2021 | 238.95 | 239.53 | 228.46 | 231.28 | 1,091,487 | -0.94(-0.41%) |
Oct 18, 2021 | 223.33 | 233.16 | 223.04 | 232.22 | 1,247,146 | +7.98(+3.56%) |
Oct 15, 2021 | 228.97 | 229.90 | 224.10 | 224.24 | 926,583 | -2.51(-1.11%) |
Oct 14, 2021 | 220.60 | 227.78 | 220.59 | 226.75 | 1,150,661 | +7.52(+3.43%) |
Oct 13, 2021 | 214.18 | 221.74 | 213.59 | 219.24 | 1,036,893 | +6.66(+3.13%) |
Oct 12, 2021 | 213.65 | 214.62 | 210.62 | 212.58 | 721,784 | +2.66(+1.27%) |
Oct 11, 2021 | 210.84 | 214.84 | 209.67 | 209.92 | 758,223 | -0.88(-0.42%) |
Oct 08, 2021 | 217.59 | 218.35 | 209.34 | 210.81 | 1,286,339 | -7.10(-3.26%) |
Oct 07, 2021 | 221.53 | 222.45 | 217.51 | 217.90 | 653,933 | -0.07(-0.03%) |
Oct 06, 2021 | 215.65 | 218.36 | 210.32 | 217.97 | 1,026,118 | -0.02(-0.01%) |
Oct 05, 2021 | 212.73 | 219.39 | 210.89 | 217.99 | 1,070,804 | +7.04(+3.34%) |
Oct 04, 2021 | 214.67 | 215.70 | 208.41 | 210.95 | 1,036,310 | -3.61(-1.68%) |
Oct 01, 2021 | 215.13 | 217.25 | 206.33 | 214.56 | 1,138,812 | -0.08(-0.04%) |
Sep 30, 2021 | 219.22 | 224.32 | 214.51 | 214.64 | 1,040,369 | +0.00(+0.00%) |
Sep 29, 2021 | 214.48 | 216.55 | 212.12 | 214.64 | 755,440 | +2.47(+1.16%) |
Sep 28, 2021 | 214.68 | 215.59 | 210.81 | 212.17 | 1,004,121 | -5.69(-2.61%) |
Sep 27, 2021 | 221.52 | 221.53 | 215.67 | 217.85 | 860,882 | -4.07(-1.83%) |
Sep 24, 2021 | 223.38 | 225.13 | 220.55 | 221.92 | 718,592 | -2.70(-1.20%) |
Sep 23, 2021 | 222.40 | 227.65 | 222.40 | 224.62 | 1,076,388 | +5.75(+2.63%) |
Sep 22, 2021 | 215.35 | 222.16 | 212.72 | 218.86 | 930,819 | +6.66(+3.14%) |
Sep 21, 2021 | 214.31 | 215.99 | 209.31 | 212.21 | 1,029,373 | +0.99(+0.47%) |
Sep 20, 2021 | 212.36 | 213.69 | 206.08 | 211.22 | 2,291,982 | -11.14(-5.01%) |
Sep 17, 2021 | 223.92 | 225.45 | 219.32 | 222.36 | 2,140,293 | -4.31(-1.90%) |
Sep 16, 2021 | 227.70 | 227.96 | 220.89 | 226.68 | 1,349,868 | -2.29(-1.00%) |
Sep 15, 2021 | 225.62 | 231.53 | 225.47 | 228.97 | 1,501,387 | +3.43(+1.52%) |
Sep 14, 2021 | 227.23 | 229.97 | 223.84 | 225.53 | 1,351,340 | +1.31(+0.59%) |
Sep 13, 2021 | 237.73 | 237.96 | 217.69 | 224.22 | 2,576,647 | -11.78(-4.99%) |
Sep 10, 2021 | 244.49 | 247.67 | 235.81 | 236.00 | 1,570,494 | -2.19(-0.92%) |
Sep 09, 2021 | 232.90 | 242.62 | 232.64 | 238.20 | 1,196,019 | +4.04(+1.73%) |
Sep 08, 2021 | 238.53 | 238.53 | 230.30 | 234.16 | 1,229,675 | +0.49(+0.21%) |
Sep 07, 2021 | 235.84 | 236.69 | 233.04 | 233.67 | 1,065,142 | -3.01(-1.27%) |
Sep 03, 2021 | 238.25 | 240.28 | 234.53 | 236.68 | 879,339 | -2.12(-0.89%) |
Sep 02, 2021 | 234.86 | 243.38 | 234.86 | 238.80 | 1,118,108 | +4.73(+2.02%) |