Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 233.75 | 234.24 | 230.51 | 231.12 | 4,058,942 | -4.08(-1.74%) |
Nov 29, 2021 | 236.66 | 237.10 | 234.76 | 235.20 | 2,219,315 | +0.27(+0.12%) |
Nov 26, 2021 | 237.28 | 237.89 | 233.30 | 234.93 | 2,738,426 | -6.67(-2.76%) |
Nov 24, 2021 | 239.15 | 242.24 | 238.73 | 241.60 | 2,813,408 | +1.37(+0.57%) |
Nov 23, 2021 | 239.44 | 240.36 | 237.79 | 240.23 | 2,947,828 | +2.04(+0.86%) |
Nov 22, 2021 | 237.43 | 240.04 | 237.00 | 238.19 | 2,595,244 | +1.44(+0.61%) |
Nov 19, 2021 | 238.01 | 238.04 | 235.13 | 236.75 | 2,919,489 | -1.44(-0.60%) |
Nov 18, 2021 | 237.89 | 238.19 | 235.94 | 238.19 | 1,863,557 | +0.74(+0.31%) |
Nov 17, 2021 | 237.19 | 238.06 | 235.41 | 237.45 | 1,502,604 | +0.22(+0.09%) |
Nov 16, 2021 | 238.21 | 238.86 | 237.16 | 237.23 | 2,312,441 | -0.45(-0.19%) |
Nov 15, 2021 | 235.55 | 238.46 | 235.55 | 237.68 | 1,818,873 | +2.13(+0.91%) |
Nov 12, 2021 | 235.06 | 235.87 | 233.88 | 235.55 | 1,729,661 | +0.48(+0.20%) |
Nov 11, 2021 | 238.05 | 238.05 | 234.23 | 235.07 | 1,745,761 | -2.79(-1.17%) |
Nov 10, 2021 | 235.68 | 237.86 | 1,909,497 | +0.21(+0.09%) | ||
Nov 09, 2021 | 237.66 | 238.39 | 235.34 | 237.66 | 2,403,968 | -0.18(-0.07%) |
Nov 08, 2021 | 239.41 | 240.23 | 236.74 | 237.83 | 2,629,433 | -1.51(-0.63%) |
Nov 05, 2021 | 239.33 | 242.00 | 239.26 | 239.35 | 3,431,238 | +1.17(+0.49%) |
Nov 04, 2021 | 235.97 | 238.85 | 235.11 | 238.17 | 2,885,246 | +2.88(+1.22%) |
Nov 03, 2021 | 233.03 | 235.98 | 232.96 | 235.30 | 2,553,039 | +1.09(+0.47%) |
Nov 02, 2021 | 236.57 | 237.01 | 233.20 | 234.21 | 2,792,756 | -1.26(-0.53%) |
Nov 01, 2021 | 230.97 | 236.51 | 233.76 | 235.47 | 4,748,007 | +4.73(+2.05%) |
Oct 29, 2021 | 228.34 | 231.25 | 227.85 | 230.74 | 4,607,359 | +0.05(+0.02%) |
Oct 28, 2021 | 228.72 | 231.24 | 227.90 | 230.69 | 3,671,739 | +2.60(+1.14%) |
Oct 27, 2021 | 226.51 | 229.87 | 224.44 | 228.09 | 5,671,461 | +5.93(+2.67%) |
Oct 26, 2021 | 223.15 | 221.90 | 222.16 | 3,262,870 | -0.87(-0.39%) | |
Oct 25, 2021 | 224.80 | 224.82 | 222.24 | 223.03 | 3,382,485 | -1.03(-0.46%) |
Oct 22, 2021 | 226.19 | 227.63 | 223.65 | 224.06 | 3,494,434 | -2.78(-1.23%) |
Oct 21, 2021 | 225.68 | 227.32 | 224.88 | 226.84 | 2,875,809 | +1.58(+0.70%) |
Oct 20, 2021 | 225.90 | 228.01 | 224.85 | 225.26 | 3,234,401 | -2.87(-1.26%) |
Oct 19, 2021 | 228.55 | 229.22 | 226.96 | 228.13 | 2,204,455 | +0.48(+0.21%) |
Oct 18, 2021 | 227.80 | 228.77 | 226.59 | 227.65 | 2,643,080 | +0.01(+0.00%) |
Oct 15, 2021 | 230.45 | 231.52 | 227.39 | 227.64 | 2,729,390 | -2.16(-0.94%) |
Oct 14, 2021 | 228.23 | 230.62 | 227.44 | 229.80 | 2,673,703 | +1.79(+0.78%) |
Oct 13, 2021 | 228.60 | 229.16 | 225.43 | 228.01 | 3,420,714 | -1.76(-0.76%) |
Oct 12, 2021 | 232.79 | 233.61 | 229.45 | 229.77 | 2,497,571 | -1.94(-0.84%) |
Oct 11, 2021 | 233.14 | 234.11 | 231.59 | 231.71 | 1,600,492 | -1.05(-0.45%) |
Oct 08, 2021 | 234.22 | 234.57 | 232.21 | 232.76 | 1,795,972 | -0.58(-0.25%) |
Oct 07, 2021 | 233.04 | 234.87 | 232.74 | 233.34 | 2,579,394 | +1.15(+0.49%) |
Oct 06, 2021 | 229.81 | 232.23 | 228.36 | 232.20 | 2,242,354 | +1.77(+0.77%) |
Oct 05, 2021 | 229.25 | 231.99 | 228.35 | 230.43 | 2,621,223 | +2.01(+0.88%) |
Oct 04, 2021 | 227.46 | 230.04 | 227.27 | 228.42 | 2,380,063 | +0.14(+0.06%) |
Oct 01, 2021 | 228.41 | 229.93 | 225.76 | 228.28 | 2,209,342 | +1.71(+0.75%) |
Sep 30, 2021 | 230.01 | 230.61 | 226.51 | 226.57 | 3,339,183 | -2.98(-1.30%) |
Sep 29, 2021 | 229.64 | 230.89 | 228.48 | 229.55 | 1,829,361 | +0.48(+0.21%) |
Sep 28, 2021 | 232.38 | 232.77 | 228.26 | 229.07 | 3,200,776 | -4.08(-1.75%) |
Sep 27, 2021 | 231.16 | 233.89 | 230.48 | 233.15 | 2,621,374 | +1.59(+0.69%) |
Sep 24, 2021 | 231.76 | 232.46 | 230.45 | 231.56 | 2,669,960 | +1.54(+0.67%) |
Sep 23, 2021 | 229.04 | 231.12 | 228.84 | 230.02 | 3,130,136 | +1.55(+0.68%) |
Sep 22, 2021 | 227.22 | 231.03 | 226.90 | 228.47 | 3,577,742 | +2.47(+1.09%) |
Sep 21, 2021 | 225.52 | 227.73 | 224.96 | 225.99 | 2,136,662 | +1.32(+0.59%) |
Sep 20, 2021 | 225.41 | 227.37 | 222.37 | 224.67 | 4,841,457 | -3.19(-1.40%) |
Sep 17, 2021 | 229.13 | 229.88 | 227.29 | 227.86 | 5,062,201 | -0.68(-0.30%) |
Sep 16, 2021 | 225.80 | 228.90 | 225.48 | 228.54 | 3,629,296 | +2.10(+0.93%) |
Sep 15, 2021 | 225.97 | 226.72 | 223.81 | 226.44 | 2,668,411 | -0.14(-0.06%) |
Sep 14, 2021 | 227.15 | 227.64 | 225.06 | 226.59 | 2,143,019 | -0.08(-0.03%) |
Sep 13, 2021 | 226.30 | 227.22 | 225.37 | 226.66 | 2,441,606 | +1.91(+0.85%) |
Sep 10, 2021 | 225.82 | 226.76 | 224.62 | 224.75 | 2,171,029 | +0.54(+0.24%) |
Sep 09, 2021 | 224.04 | 226.87 | 223.43 | 224.22 | 3,184,541 | -0.01(-0.00%) |
Sep 08, 2021 | 222.52 | 225.02 | 221.77 | 224.23 | 2,892,505 | +2.28(+1.03%) |
Sep 07, 2021 | 224.22 | 224.22 | 221.72 | 221.94 | 1,936,900 | -2.47(-1.10%) |
Sep 03, 2021 | 224.01 | 225.20 | 223.19 | 224.42 | 1,425,253 | -0.99(-0.44%) |
Sep 02, 2021 | 224.77 | 225.48 | 224.00 | 225.40 | 2,277,623 | +1.62(+0.72%) |