Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 226.46 | 226.46 | 213.52 | 215.23 | 1,968,035 | -8.38(-3.75%) |
Nov 29, 2021 | 224.00 | 225.73 | 218.84 | 223.61 | 1,459,029 | +0.92(+0.41%) |
Nov 26, 2021 | 221.10 | 224.21 | 217.01 | 222.69 | 920,754 | +3.11(+1.42%) |
Nov 24, 2021 | 212.86 | 220.53 | 208.24 | 219.58 | 1,900,795 | +3.94(+1.83%) |
Nov 23, 2021 | 224.60 | 224.60 | 214.57 | 215.64 | 2,524,741 | -10.61(-4.69%) |
Nov 22, 2021 | 239.54 | 240.00 | 226.05 | 226.25 | 2,275,291 | -14.43(-6.00%) |
Nov 19, 2021 | 264.35 | 264.39 | 239.91 | 240.68 | 3,027,766 | -23.71(-8.97%) |
Nov 18, 2021 | 267.41 | 264.73 | 262.88 | 264.39 | 1,140,499 | -2.03(-0.76%) |
Nov 17, 2021 | 266.41 | 269.33 | 263.06 | 266.42 | 849,383 | -1.53(-0.57%) |
Nov 16, 2021 | 260.00 | 268.18 | 258.02 | 267.95 | 1,091,437 | +7.95(+3.06%) |
Nov 15, 2021 | 261.61 | 262.00 | 257.11 | 260.00 | 696,866 | -1.50(-0.57%) |
Nov 12, 2021 | 257.32 | 262.97 | 256.00 | 261.50 | 1,091,692 | +5.97(+2.34%) |
Nov 11, 2021 | 261.02 | 263.27 | 255.26 | 255.53 | 776,300 | -2.41(-0.93%) |
Nov 10, 2021 | 266.92 | 257.94 | 1,178,423 | -10.34(-3.85%) | ||
Nov 09, 2021 | 259.24 | 268.49 | 258.00 | 268.28 | 1,430,293 | +10.33(+4.00%) |
Nov 08, 2021 | 254.80 | 261.37 | 254.00 | 257.95 | 1,034,277 | +3.06(+1.20%) |
Nov 05, 2021 | 257.38 | 258.61 | 250.77 | 254.89 | 723,629 | -0.81(-0.32%) |
Nov 04, 2021 | 255.80 | 257.52 | 250.89 | 255.70 | 1,092,050 | +1.45(+0.57%) |
Nov 03, 2021 | 254.70 | 255.00 | 248.51 | 254.25 | 786,990 | +0.55(+0.22%) |
Nov 02, 2021 | 251.46 | 256.69 | 250.54 | 253.70 | 908,380 | +3.50(+1.40%) |
Nov 01, 2021 | 247.20 | 250.21 | 247.18 | 250.20 | 972,006 | +3.02(+1.22%) |
Oct 29, 2021 | 244.97 | 249.79 | 244.01 | 247.18 | 1,044,266 | +2.55(+1.04%) |
Oct 28, 2021 | 248.57 | 248.57 | 239.57 | 244.63 | 2,124,789 | -5.38(-2.15%) |
Oct 27, 2021 | 256.15 | 258.30 | 249.07 | 250.01 | 1,243,937 | -5.70(-2.23%) |
Oct 26, 2021 | 262.53 | 255.71 | 972,991 | -5.34(-2.05%) | ||
Oct 25, 2021 | 260.00 | 265.07 | 258.52 | 261.05 | 818,340 | +0.67(+0.26%) |
Oct 22, 2021 | 259.17 | 260.82 | 256.18 | 260.38 | 739,358 | +0.61(+0.23%) |
Oct 21, 2021 | 254.73 | 261.08 | 254.73 | 259.77 | 788,134 | +3.49(+1.36%) |
Oct 20, 2021 | 258.66 | 262.50 | 254.62 | 256.28 | 613,479 | -1.43(-0.55%) |
Oct 19, 2021 | 260.14 | 262.44 | 257.31 | 257.71 | 981,398 | -2.21(-0.85%) |
Oct 18, 2021 | 253.97 | 260.38 | 252.61 | 259.92 | 1,309,163 | +4.90(+1.92%) |
Oct 15, 2021 | 252.24 | 257.04 | 250.38 | 255.02 | 1,202,123 | -0.51(-0.20%) |
Oct 14, 2021 | 251.00 | 261.30 | 251.00 | 255.53 | 2,519,183 | +8.32(+3.37%) |
Oct 13, 2021 | 237.37 | 247.58 | 237.37 | 247.21 | 1,511,563 | +12.04(+5.12%) |
Oct 12, 2021 | 227.94 | 236.53 | 227.94 | 235.17 | 1,353,874 | +9.31(+4.12%) |
Oct 11, 2021 | 226.59 | 230.36 | 225.10 | 225.86 | 1,421,571 | -2.69(-1.18%) |
Oct 08, 2021 | 235.28 | 235.28 | 228.26 | 228.55 | 1,105,678 | -5.41(-2.31%) |
Oct 07, 2021 | 234.18 | 237.45 | 233.57 | 233.96 | 1,329,006 | +2.03(+0.87%) |
Oct 06, 2021 | 226.18 | 234.41 | 225.35 | 231.93 | 1,209,302 | +4.10(+1.80%) |
Oct 05, 2021 | 225.91 | 229.60 | 224.01 | 227.83 | 1,156,522 | +2.87(+1.28%) |
Oct 04, 2021 | 235.00 | 236.10 | 223.54 | 224.96 | 1,797,501 | -13.12(-5.51%) |
Oct 01, 2021 | 238.19 | 240.21 | 234.78 | 238.08 | 943,935 | +0.74(+0.31%) |
Sep 30, 2021 | 234.64 | 239.22 | 234.25 | 237.34 | 1,227,859 | +4.01(+1.72%) |
Sep 29, 2021 | 239.22 | 243.69 | 233.13 | 233.33 | 1,073,785 | -2.42(-1.03%) |
Sep 28, 2021 | 243.12 | 243.19 | 234.65 | 235.75 | 1,670,446 | -5.71(-2.36%) |
Sep 27, 2021 | 249.90 | 249.90 | 239.11 | 241.46 | 1,757,422 | -11.97(-4.72%) |
Sep 24, 2021 | 255.82 | 256.39 | 247.38 | 253.43 | 990,063 | -1.95(-0.76%) |
Sep 23, 2021 | 259.29 | 259.50 | 251.58 | 255.38 | 1,204,173 | -2.07(-0.80%) |
Sep 22, 2021 | 251.10 | 257.95 | 249.77 | 257.45 | 1,101,447 | +5.69(+2.26%) |
Sep 21, 2021 | 253.65 | 257.02 | 250.06 | 251.76 | 801,489 | -0.89(-0.35%) |
Sep 20, 2021 | 252.53 | 257.91 | 250.00 | 252.65 | 1,724,333 | -5.50(-2.13%) |
Sep 17, 2021 | 257.39 | 258.70 | 255.00 | 258.15 | 2,538,030 | +2.37(+0.93%) |
Sep 16, 2021 | 253.58 | 255.88 | 249.01 | 255.78 | 1,069,149 | +2.20(+0.87%) |
Sep 15, 2021 | 252.61 | 254.30 | 249.78 | 253.58 | 1,276,184 | +0.43(+0.17%) |
Sep 14, 2021 | 249.53 | 254.36 | 249.24 | 253.15 | 1,157,893 | +3.62(+1.45%) |
Sep 13, 2021 | 254.01 | 254.51 | 247.05 | 249.53 | 1,627,717 | -4.45(-1.75%) |
Sep 10, 2021 | 265.52 | 265.62 | 253.32 | 253.98 | 1,574,353 | -12.48(-4.68%) |
Sep 09, 2021 | 263.45 | 269.23 | 262.71 | 266.46 | 1,188,111 | +3.00(+1.14%) |
Sep 08, 2021 | 263.35 | 265.89 | 259.31 | 263.46 | 1,327,134 | -1.47(-0.55%) |
Sep 07, 2021 | 268.82 | 269.88 | 263.39 | 264.93 | 2,120,107 | -5.47(-2.02%) |
Sep 03, 2021 | 270.03 | 276.30 | 267.73 | 270.40 | 2,179,633 | -1.35(-0.50%) |
Sep 02, 2021 | 262.32 | 276.23 | 261.07 | 271.75 | 5,246,768 | +6.99(+2.64%) |