Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 190.77 | 193.10 | 189.28 | 189.30 | 16,397,087 | -4.14(-2.14%) |
Nov 29, 2021 | 196.36 | 196.61 | 190.85 | 193.44 | 14,972,824 | +0.35(+0.18%) |
Nov 26, 2021 | 188.86 | 194.60 | 188.18 | 193.09 | 11,246,954 | -5.47(-2.76%) |
Nov 24, 2021 | 193.60 | 199.25 | 193.08 | 198.56 | 12,310,755 | +4.65(+2.40%) |
Nov 23, 2021 | 192.43 | 194.33 | 189.90 | 193.91 | 15,091,693 | +2.84(+1.49%) |
Nov 22, 2021 | 195.39 | 197.05 | 190.11 | 191.07 | 21,704,638 | -5.16(-2.63%) |
Nov 19, 2021 | 197.38 | 198.81 | 195.24 | 196.23 | 18,465,136 | -2.41(-1.21%) |
Nov 18, 2021 | 201.74 | 199.85 | 198.47 | 198.64 | 18,714,184 | -1.69(-0.84%) |
Nov 17, 2021 | 201.20 | 202.53 | 194.86 | 200.33 | 39,259,740 | -9.89(-4.70%) |
Nov 16, 2021 | 207.27 | 210.68 | 206.78 | 210.22 | 8,780,118 | +2.81(+1.36%) |
Nov 15, 2021 | 208.69 | 211.41 | 206.93 | 207.40 | 9,819,016 | +0.21(+0.10%) |
Nov 12, 2021 | 206.62 | 208.65 | 206.56 | 207.20 | 7,841,339 | +1.63(+0.79%) |
Nov 11, 2021 | 211.48 | 211.78 | 205.31 | 205.57 | 13,859,277 | -5.02(-2.38%) |
Nov 10, 2021 | 208.62 | 210.59 | 10,297,305 | +2.49(+1.19%) | ||
Nov 09, 2021 | 214.25 | 214.95 | 207.64 | 208.10 | 11,819,882 | -6.92(-3.22%) |
Nov 08, 2021 | 212.96 | 216.12 | 212.74 | 215.03 | 13,860,092 | +3.73(+1.76%) |
Nov 05, 2021 | 206.70 | 212.23 | 206.12 | 211.30 | 14,636,403 | +7.69(+3.78%) |
Nov 04, 2021 | 203.98 | 207.10 | 202.72 | 203.61 | 11,654,832 | +0.66(+0.33%) |
Nov 03, 2021 | 204.49 | 204.94 | 201.61 | 202.94 | 11,774,708 | -1.01(-0.50%) |
Nov 02, 2021 | 207.88 | 208.06 | 202.67 | 203.96 | 15,073,192 | -3.24(-1.56%) |
Nov 01, 2021 | 208.20 | 209.28 | 206.21 | 207.19 | 13,543,935 | +0.67(+0.33%) |
Oct 29, 2021 | 204.03 | 208.37 | 203.37 | 206.52 | 14,694,026 | +1.88(+0.92%) |
Oct 28, 2021 | 213.82 | 214.54 | 203.83 | 204.64 | 23,783,318 | -5.79(-2.75%) |
Oct 27, 2021 | 219.18 | 219.18 | 210.32 | 210.43 | 23,585,168 | -15.64(-6.92%) |
Oct 26, 2021 | 229.69 | 226.07 | 8,003,835 | -2.01(-0.88%) | ||
Oct 25, 2021 | 227.66 | 229.04 | 226.53 | 228.08 | 5,056,017 | +2.58(+1.15%) |
Oct 22, 2021 | 224.58 | 227.05 | 223.04 | 225.50 | 3,884,266 | +0.97(+0.43%) |
Oct 21, 2021 | 224.98 | 224.98 | 220.69 | 224.53 | 6,133,633 | -1.15(-0.51%) |
Oct 20, 2021 | 227.68 | 228.01 | 225.58 | 225.69 | 5,538,486 | -2.05(-0.90%) |
Oct 19, 2021 | 226.20 | 227.85 | 224.96 | 227.73 | 4,520,730 | +2.80(+1.24%) |
Oct 18, 2021 | 224.48 | 226.99 | 222.49 | 224.93 | 5,721,651 | -0.33(-0.15%) |
Oct 15, 2021 | 221.59 | 225.36 | 221.11 | 225.27 | 6,516,571 | +5.67(+2.58%) |
Oct 14, 2021 | 218.57 | 220.06 | 217.53 | 219.60 | 5,746,807 | +2.65(+1.22%) |
Oct 13, 2021 | 217.60 | 220.26 | 213.21 | 216.95 | 9,307,739 | -1.55(-0.71%) |
Oct 12, 2021 | 219.97 | 220.61 | 217.40 | 218.50 | 5,583,452 | -1.03(-0.47%) |
Oct 11, 2021 | 224.31 | 224.61 | 219.30 | 219.53 | 5,760,889 | -5.03(-2.24%) |
Oct 08, 2021 | 225.28 | 226.97 | 224.48 | 224.56 | 3,830,309 | -0.27(-0.12%) |
Oct 07, 2021 | 223.24 | 225.43 | 222.83 | 224.84 | 6,728,282 | +3.94(+1.78%) |
Oct 06, 2021 | 216.54 | 220.99 | 215.77 | 220.90 | 5,558,208 | +2.17(+0.99%) |
Oct 05, 2021 | 219.89 | 221.75 | 218.37 | 218.72 | 5,961,418 | -0.44(-0.20%) |
Oct 04, 2021 | 224.30 | 224.30 | 215.34 | 219.16 | 10,543,676 | -5.59(-2.49%) |
Oct 01, 2021 | 218.62 | 225.82 | 217.93 | 224.75 | 8,126,809 | +7.52(+3.46%) |
Sep 30, 2021 | 221.94 | 223.12 | 217.14 | 217.23 | 7,315,405 | -3.83(-1.73%) |
Sep 29, 2021 | 221.18 | 223.34 | 220.49 | 221.06 | 6,595,992 | +1.09(+0.50%) |
Sep 28, 2021 | 223.20 | 223.20 | 218.45 | 219.97 | 7,127,554 | -3.94(-1.76%) |
Sep 27, 2021 | 225.98 | 227.55 | 223.10 | 223.91 | 7,055,020 | -1.94(-0.86%) |
Sep 24, 2021 | 223.26 | 226.20 | 222.96 | 225.85 | 6,625,595 | +3.20(+1.44%) |
Sep 23, 2021 | 219.42 | 223.03 | 218.80 | 222.65 | 8,154,599 | +5.42(+2.50%) |
Sep 22, 2021 | 215.91 | 218.55 | 215.62 | 217.23 | 6,158,320 | +2.52(+1.17%) |
Sep 21, 2021 | 215.28 | 216.66 | 213.55 | 214.71 | 7,212,377 | +0.12(+0.05%) |
Sep 20, 2021 | 211.58 | 215.04 | 210.95 | 214.60 | 9,036,258 | -1.66(-0.77%) |
Sep 17, 2021 | 216.94 | 218.16 | 213.87 | 216.25 | 14,184,620 | -2.52(-1.15%) |
Sep 16, 2021 | 218.31 | 219.62 | 217.23 | 218.77 | 6,079,500 | +0.51(+0.23%) |
Sep 15, 2021 | 217.01 | 219.26 | 215.88 | 218.26 | 6,701,249 | +0.76(+0.35%) |
Sep 14, 2021 | 219.42 | 220.21 | 216.77 | 217.50 | 6,742,718 | -1.56(-0.71%) |
Sep 13, 2021 | 219.94 | 221.57 | 217.88 | 219.06 | 6,978,565 | -0.27(-0.12%) |
Sep 10, 2021 | 224.15 | 224.34 | 219.30 | 219.34 | 6,897,502 | -2.52(-1.13%) |
Sep 09, 2021 | 223.63 | 224.30 | 221.47 | 221.85 | 6,001,381 | -1.56(-0.70%) |
Sep 08, 2021 | 221.75 | 224.52 | 221.41 | 223.41 | 10,923,111 | +2.75(+1.25%) |
Sep 07, 2021 | 221.12 | 222.34 | 220.26 | 220.66 | 9,917,912 | +1.13(+0.52%) |
Sep 03, 2021 | 218.45 | 221.67 | 217.81 | 219.53 | 11,828,297 | +0.91(+0.41%) |
Sep 02, 2021 | 224.72 | 224.77 | 216.46 | 218.62 | 20,211,562 | -5.79(-2.58%) |