Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 251.70 | 254.47 | 250.10 | 250.74 | 1,820,009 | -3.28(-1.29%) |
Nov 29, 2021 | 257.50 | 257.95 | 253.86 | 254.01 | 1,195,044 | -0.86(-0.34%) |
Nov 26, 2021 | 256.39 | 256.94 | 252.23 | 254.88 | 1,029,930 | -7.69(-2.93%) |
Nov 24, 2021 | 262.49 | 264.63 | 261.85 | 262.56 | 930,220 | -1.84(-0.70%) |
Nov 23, 2021 | 261.51 | 264.52 | 259.63 | 264.40 | 1,702,777 | +2.52(+0.96%) |
Nov 22, 2021 | 259.31 | 264.31 | 258.97 | 261.88 | 850,268 | +3.16(+1.22%) |
Nov 19, 2021 | 260.95 | 260.95 | 257.65 | 258.72 | 1,013,340 | -1.99(-0.76%) |
Nov 18, 2021 | 260.06 | 262.60 | 260.57 | 260.71 | 866,407 | +1.15(+0.44%) |
Nov 17, 2021 | 258.96 | 261.76 | 257.67 | 259.55 | 1,179,338 | +0.59(+0.23%) |
Nov 16, 2021 | 259.93 | 263.00 | 258.96 | 258.96 | 870,455 | -1.35(-0.52%) |
Nov 15, 2021 | 262.30 | 262.70 | 259.50 | 260.31 | 990,789 | -0.18(-0.07%) |
Nov 12, 2021 | 260.88 | 262.77 | 259.58 | 260.49 | 1,373,541 | -0.30(-0.12%) |
Nov 11, 2021 | 264.70 | 264.70 | 259.46 | 260.79 | 1,455,510 | -5.48(-2.06%) |
Nov 10, 2021 | 269.01 | 266.27 | 735,215 | -2.73(-1.02%) | ||
Nov 09, 2021 | 268.71 | 269.98 | 266.62 | 269.01 | 1,101,081 | -0.04(-0.01%) |
Nov 08, 2021 | 270.01 | 270.01 | 267.25 | 269.04 | 617,753 | +0.70(+0.26%) |
Nov 05, 2021 | 271.23 | 272.87 | 268.19 | 268.35 | 1,343,082 | -0.61(-0.23%) |
Nov 04, 2021 | 271.49 | 271.77 | 268.04 | 268.96 | 738,521 | -1.87(-0.69%) |
Nov 03, 2021 | 268.99 | 271.14 | 266.44 | 270.83 | 707,727 | +1.51(+0.56%) |
Nov 02, 2021 | 271.06 | 272.12 | 268.67 | 269.32 | 1,559,453 | -2.51(-0.92%) |
Nov 01, 2021 | 276.25 | 274.65 | 269.34 | 271.84 | 949,273 | -4.11(-1.49%) |
Oct 29, 2021 | 274.39 | 278.78 | 273.89 | 275.94 | 1,045,288 | -0.11(-0.04%) |
Oct 28, 2021 | 273.19 | 276.44 | 273.12 | 276.06 | 1,450,683 | +5.75(+2.13%) |
Oct 27, 2021 | 273.23 | 276.47 | 270.29 | 270.30 | 1,614,688 | +0.30(+0.11%) |
Oct 26, 2021 | 271.83 | 269.64 | 270.00 | 1,321,743 | -0.56(-0.21%) | |
Oct 25, 2021 | 270.12 | 273.56 | 269.25 | 270.56 | 1,327,508 | +0.74(+0.28%) |
Oct 22, 2021 | 266.29 | 271.99 | 265.96 | 269.81 | 1,206,741 | +3.52(+1.32%) |
Oct 21, 2021 | 265.53 | 269.95 | 265.50 | 266.29 | 1,434,703 | +3.33(+1.27%) |
Oct 20, 2021 | 258.95 | 263.67 | 258.22 | 262.96 | 898,310 | +4.03(+1.56%) |
Oct 19, 2021 | 261.59 | 261.59 | 258.28 | 258.93 | 996,830 | -0.73(-0.28%) |
Oct 18, 2021 | 258.19 | 260.33 | 257.18 | 259.65 | 788,533 | +0.16(+0.06%) |
Oct 15, 2021 | 255.74 | 260.99 | 254.88 | 259.49 | 1,205,983 | +5.41(+2.13%) |
Oct 14, 2021 | 249.09 | 254.39 | 248.09 | 254.08 | 1,411,036 | +7.14(+2.89%) |
Oct 13, 2021 | 245.86 | 248.59 | 243.78 | 246.94 | 986,581 | +1.11(+0.45%) |
Oct 12, 2021 | 248.28 | 249.15 | 245.50 | 245.83 | 1,159,368 | -3.17(-1.27%) |
Oct 11, 2021 | 249.34 | 252.33 | 248.66 | 249.00 | 1,440,117 | -0.41(-0.17%) |
Oct 08, 2021 | 245.49 | 249.72 | 245.10 | 249.42 | 1,164,850 | +4.92(+2.01%) |
Oct 07, 2021 | 249.31 | 250.36 | 244.13 | 244.50 | 1,049,694 | -2.70(-1.09%) |
Oct 06, 2021 | 238.00 | 248.00 | 237.86 | 247.21 | 2,107,520 | +6.96(+2.90%) |
Oct 05, 2021 | 234.31 | 242.08 | 233.33 | 240.25 | 1,780,506 | +6.84(+2.93%) |
Oct 04, 2021 | 231.61 | 234.49 | 231.17 | 233.41 | 1,720,806 | +4.09(+1.78%) |
Oct 01, 2021 | 226.62 | 230.61 | 225.13 | 229.32 | 1,097,821 | +4.04(+1.79%) |
Sep 30, 2021 | 231.27 | 231.62 | 225.36 | 225.28 | 1,285,169 | -4.70(-2.04%) |
Sep 29, 2021 | 230.96 | 232.28 | 229.61 | 229.98 | 1,474,522 | -0.92(-0.40%) |
Sep 28, 2021 | 230.91 | 232.12 | 229.35 | 230.91 | 1,459,329 | -0.38(-0.16%) |
Sep 27, 2021 | 230.79 | 234.59 | 230.78 | 231.28 | 1,326,465 | +0.52(+0.22%) |
Sep 24, 2021 | 228.14 | 232.30 | 227.72 | 230.76 | 1,251,120 | +2.73(+1.20%) |
Sep 23, 2021 | 226.83 | 229.16 | 226.61 | 228.03 | 1,414,014 | +2.50(+1.11%) |
Sep 22, 2021 | 226.19 | 228.70 | 225.18 | 225.54 | 1,135,022 | +0.26(+0.12%) |
Sep 21, 2021 | 229.99 | 229.99 | 224.69 | 225.28 | 1,283,801 | -2.18(-0.96%) |
Sep 20, 2021 | 228.86 | 229.41 | 225.59 | 227.46 | 1,392,389 | -4.22(-1.82%) |
Sep 17, 2021 | 232.50 | 234.34 | 230.84 | 231.68 | 2,438,970 | -1.84(-0.79%) |
Sep 16, 2021 | 234.70 | 235.98 | 233.17 | 233.52 | 1,160,012 | -0.58(-0.25%) |
Sep 15, 2021 | 230.84 | 234.65 | 230.82 | 234.11 | 1,960,530 | +3.61(+1.56%) |
Sep 14, 2021 | 231.64 | 231.64 | 227.84 | 230.50 | 1,801,744 | -0.71(-0.31%) |
Sep 13, 2021 | 234.78 | 235.04 | 229.44 | 231.21 | 1,362,614 | -1.52(-0.65%) |
Sep 10, 2021 | 234.21 | 235.05 | 232.48 | 232.72 | 1,310,004 | -0.44(-0.19%) |
Sep 09, 2021 | 234.65 | 235.23 | 232.28 | 233.17 | 981,946 | -1.89(-0.80%) |
Sep 08, 2021 | 233.88 | 236.02 | 232.48 | 235.06 | 1,142,338 | +1.39(+0.60%) |
Sep 07, 2021 | 235.64 | 236.62 | 232.89 | 233.66 | 1,364,513 | -2.12(-0.90%) |
Sep 03, 2021 | 237.92 | 238.84 | 234.86 | 235.78 | 1,399,379 | -3.09(-1.29%) |
Sep 02, 2021 | 237.90 | 239.94 | 237.69 | 238.87 | 1,123,233 | +1.35(+0.57%) |