Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 223.36 | 224.86 | 220.98 | 221.30 | 4,779,246 | -3.59(-1.60%) |
Nov 29, 2021 | 226.80 | 228.22 | 224.77 | 224.88 | 3,992,035 | -0.31(-0.14%) |
Nov 26, 2021 | 225.75 | 226.97 | 223.19 | 225.19 | 2,733,038 | -6.40(-2.76%) |
Nov 24, 2021 | 231.62 | 232.11 | 230.29 | 231.59 | 2,284,746 | +0.19(+0.08%) |
Nov 23, 2021 | 228.56 | 232.68 | 227.99 | 231.40 | 3,199,234 | +2.34(+1.02%) |
Nov 22, 2021 | 226.99 | 232.08 | 226.16 | 229.06 | 2,535,787 | +2.44(+1.08%) |
Nov 19, 2021 | 226.51 | 228.21 | 223.73 | 226.62 | 2,756,912 | +1.00(+0.45%) |
Nov 18, 2021 | 224.96 | 226.83 | 225.49 | 225.62 | 2,932,733 | +0.46(+0.20%) |
Nov 17, 2021 | 226.67 | 227.23 | 224.15 | 225.16 | 3,216,856 | -1.62(-0.72%) |
Nov 16, 2021 | 227.28 | 229.47 | 226.31 | 226.78 | 2,067,662 | +0.02(+0.01%) |
Nov 15, 2021 | 227.76 | 228.24 | 226.21 | 226.76 | 1,739,642 | -0.92(-0.40%) |
Nov 12, 2021 | 226.34 | 229.19 | 225.26 | 227.68 | 1,920,965 | +1.77(+0.78%) |
Nov 11, 2021 | 226.33 | 226.45 | 224.46 | 225.92 | 1,537,199 | -0.92(-0.41%) |
Nov 10, 2021 | 226.92 | 226.84 | 1,718,367 | +0.51(+0.22%) | ||
Nov 09, 2021 | 224.47 | 226.42 | 223.85 | 226.33 | 1,894,119 | +1.46(+0.65%) |
Nov 08, 2021 | 225.39 | 225.39 | 223.13 | 224.88 | 1,717,466 | +0.58(+0.26%) |
Nov 05, 2021 | 224.45 | 225.66 | 223.47 | 224.29 | 2,463,891 | +1.53(+0.69%) |
Nov 04, 2021 | 225.17 | 225.29 | 221.63 | 222.76 | 3,202,832 | -2.12(-0.94%) |
Nov 03, 2021 | 225.22 | 226.14 | 222.61 | 224.88 | 2,699,906 | -0.92(-0.41%) |
Nov 02, 2021 | 225.65 | 227.68 | 224.21 | 225.80 | 2,058,524 | +0.92(+0.41%) |
Nov 01, 2021 | 227.42 | 224.78 | 223.18 | 224.88 | 2,712,465 | -1.82(-0.80%) |
Oct 29, 2021 | 225.79 | 228.11 | 224.83 | 226.71 | 2,541,708 | -0.84(-0.37%) |
Oct 28, 2021 | 225.72 | 227.68 | 225.49 | 227.55 | 2,127,899 | +2.74(+1.22%) |
Oct 27, 2021 | 225.92 | 228.46 | 224.75 | 224.81 | 3,072,501 | -1.26(-0.56%) |
Oct 26, 2021 | 227.19 | 226.07 | 2,567,018 | +0.41(+0.18%) | ||
Oct 25, 2021 | 223.79 | 226.50 | 222.74 | 225.65 | 3,362,506 | +2.53(+1.13%) |
Oct 22, 2021 | 218.91 | 225.06 | 218.31 | 223.13 | 4,055,980 | +5.93(+2.73%) |
Oct 21, 2021 | 215.53 | 217.96 | 213.13 | 217.20 | 3,579,107 | +3.07(+1.43%) |
Oct 20, 2021 | 212.38 | 214.50 | 210.57 | 214.13 | 3,677,176 | +2.11(+1.00%) |
Oct 19, 2021 | 213.46 | 213.64 | 211.18 | 212.02 | 2,058,646 | -0.16(-0.08%) |
Oct 18, 2021 | 210.37 | 212.76 | 209.33 | 212.18 | 2,435,215 | +0.72(+0.34%) |
Oct 15, 2021 | 209.37 | 211.96 | 208.43 | 211.45 | 2,925,770 | +3.59(+1.73%) |
Oct 14, 2021 | 204.52 | 208.10 | 204.27 | 207.87 | 2,725,307 | +5.16(+2.54%) |
Oct 13, 2021 | 200.75 | 203.39 | 200.27 | 202.71 | 2,349,155 | +2.29(+1.14%) |
Oct 12, 2021 | 201.58 | 202.25 | 200.03 | 200.42 | 2,103,553 | -1.41(-0.70%) |
Oct 11, 2021 | 203.66 | 204.80 | 201.79 | 201.83 | 2,461,831 | -1.47(-0.73%) |
Oct 08, 2021 | 202.07 | 203.53 | 201.41 | 203.30 | 3,569,441 | +4.32(+2.17%) |
Oct 07, 2021 | 201.49 | 202.34 | 198.43 | 198.98 | 2,827,402 | -0.53(-0.26%) |
Oct 06, 2021 | 195.19 | 199.99 | 193.98 | 199.51 | 3,273,910 | +2.32(+1.18%) |
Oct 05, 2021 | 192.64 | 199.07 | 192.64 | 197.19 | 4,448,080 | +4.19(+2.17%) |
Oct 04, 2021 | 191.53 | 194.04 | 191.21 | 193.00 | 5,890,698 | +3.54(+1.87%) |
Oct 01, 2021 | 185.75 | 190.57 | 185.28 | 189.46 | 3,693,433 | +5.38(+2.92%) |
Sep 30, 2021 | 189.94 | 189.99 | 184.02 | 184.08 | 4,364,739 | -5.32(-2.81%) |
Sep 29, 2021 | 189.05 | 190.30 | 188.70 | 189.40 | 3,672,334 | +0.53(+0.28%) |
Sep 28, 2021 | 189.28 | 190.42 | 187.55 | 188.88 | 4,038,593 | -2.67(-1.39%) |
Sep 27, 2021 | 191.20 | 193.92 | 191.20 | 191.54 | 2,608,146 | +0.15(+0.08%) |
Sep 24, 2021 | 188.91 | 192.40 | 188.86 | 191.40 | 3,097,049 | +1.95(+1.03%) |
Sep 23, 2021 | 187.17 | 190.93 | 187.06 | 189.44 | 3,784,021 | +3.43(+1.84%) |
Sep 22, 2021 | 186.32 | 187.99 | 185.66 | 186.01 | 3,095,731 | +1.37(+0.74%) |
Sep 21, 2021 | 187.00 | 187.43 | 184.23 | 184.64 | 3,972,053 | -1.18(-0.64%) |
Sep 20, 2021 | 186.75 | 187.75 | 183.76 | 185.83 | 4,654,130 | -3.38(-1.79%) |
Sep 17, 2021 | 190.52 | 192.11 | 188.62 | 189.21 | 8,202,245 | -1.85(-0.97%) |
Sep 16, 2021 | 192.52 | 193.38 | 190.75 | 191.06 | 3,707,591 | -0.76(-0.40%) |
Sep 15, 2021 | 191.05 | 192.19 | 190.28 | 191.82 | 5,564,353 | +0.79(+0.41%) |
Sep 14, 2021 | 194.87 | 194.87 | 190.28 | 191.03 | 4,645,843 | -3.14(-1.62%) |
Sep 13, 2021 | 196.32 | 196.79 | 192.73 | 194.16 | 3,417,402 | -0.95(-0.49%) |
Sep 10, 2021 | 198.16 | 199.03 | 194.96 | 195.11 | 3,179,842 | -2.15(-1.09%) |
Sep 09, 2021 | 201.68 | 202.09 | 196.32 | 197.26 | 4,138,858 | -4.88(-2.42%) |
Sep 08, 2021 | 200.33 | 202.79 | 199.35 | 202.15 | 3,534,846 | +2.11(+1.06%) |
Sep 07, 2021 | 201.63 | 203.56 | 199.78 | 200.03 | 4,089,058 | -1.79(-0.89%) |
Sep 03, 2021 | 203.79 | 204.12 | 201.39 | 201.83 | 4,637,854 | -2.46(-1.20%) |
Sep 02, 2021 | 204.10 | 205.76 | 203.66 | 204.29 | 2,831,961 | +0.56(+0.28%) |