Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 230.20 | 230.38 | 223.66 | 227.58 | 706,627 | -3.49(-1.51%) |
Nov 29, 2021 | 228.76 | 231.98 | 226.88 | 231.07 | 456,926 | +4.82(+2.13%) |
Nov 26, 2021 | 229.56 | 231.99 | 225.48 | 226.25 | 283,665 | -5.82(-2.51%) |
Nov 24, 2021 | 231.18 | 233.65 | 229.38 | 232.07 | 292,927 | +1.12(+0.48%) |
Nov 23, 2021 | 227.39 | 232.16 | 225.21 | 230.95 | 342,659 | +2.27(+0.99%) |
Nov 22, 2021 | 232.41 | 235.10 | 228.60 | 228.68 | 476,297 | -3.26(-1.41%) |
Nov 19, 2021 | 238.28 | 238.28 | 230.99 | 231.94 | 526,749 | -6.32(-2.65%) |
Nov 18, 2021 | 236.27 | 238.62 | 237.71 | 238.26 | 636,147 | +1.51(+0.64%) |
Nov 17, 2021 | 233.86 | 237.44 | 232.17 | 236.75 | 430,034 | +1.79(+0.76%) |
Nov 16, 2021 | 230.31 | 235.84 | 230.31 | 234.96 | 447,695 | +3.99(+1.73%) |
Nov 15, 2021 | 228.46 | 231.30 | 228.26 | 230.97 | 377,127 | +1.52(+0.66%) |
Nov 12, 2021 | 225.79 | 230.94 | 225.41 | 229.45 | 492,633 | +4.02(+1.78%) |
Nov 11, 2021 | 226.72 | 227.74 | 224.93 | 225.43 | 248,539 | -0.03(-0.01%) |
Nov 10, 2021 | 224.83 | 225.46 | 502,942 | -0.10(-0.04%) | ||
Nov 09, 2021 | 223.14 | 226.59 | 221.35 | 225.56 | 361,408 | +2.40(+1.08%) |
Nov 08, 2021 | 222.89 | 225.22 | 220.86 | 223.16 | 383,801 | +1.48(+0.67%) |
Nov 05, 2021 | 223.78 | 225.64 | 219.96 | 221.68 | 361,375 | -0.95(-0.43%) |
Nov 04, 2021 | 221.70 | 223.87 | 219.61 | 222.63 | 350,743 | +0.65(+0.29%) |
Nov 03, 2021 | 220.68 | 223.28 | 217.49 | 221.98 | 505,341 | -0.64(-0.29%) |
Nov 02, 2021 | 213.18 | 222.64 | 211.97 | 222.62 | 835,876 | +7.50(+3.49%) |
Nov 01, 2021 | 210.56 | 217.37 | 211.15 | 215.12 | 497,480 | +3.97(+1.88%) |
Oct 29, 2021 | 212.41 | 215.57 | 209.44 | 211.15 | 444,675 | -2.36(-1.11%) |
Oct 28, 2021 | 216.24 | 212.67 | 213.51 | 404,009 | -2.51(-1.16%) | |
Oct 27, 2021 | 215.80 | 225.07 | 214.70 | 216.02 | 1,509,720 | +12.12(+5.94%) |
Oct 26, 2021 | 209.63 | 203.50 | 203.90 | 846,148 | -4.38(-2.10%) | |
Oct 25, 2021 | 206.06 | 209.13 | 203.87 | 208.28 | 578,168 | +0.03(+0.01%) |
Oct 22, 2021 | 209.76 | 211.71 | 208.00 | 208.25 | 294,123 | -1.42(-0.68%) |
Oct 21, 2021 | 206.83 | 209.73 | 206.10 | 209.67 | 323,461 | +2.17(+1.05%) |
Oct 20, 2021 | 203.14 | 207.67 | 202.79 | 207.50 | 484,358 | +4.90(+2.42%) |
Oct 19, 2021 | 201.89 | 203.40 | 200.40 | 202.60 | 288,343 | +0.65(+0.32%) |
Oct 18, 2021 | 202.52 | 205.06 | 201.72 | 201.95 | 273,921 | -2.46(-1.20%) |
Oct 15, 2021 | 205.09 | 205.69 | 203.94 | 204.41 | 198,839 | +0.73(+0.36%) |
Oct 14, 2021 | 200.92 | 203.93 | 199.75 | 203.68 | 197,026 | +4.91(+2.47%) |
Oct 13, 2021 | 197.73 | 200.48 | 196.75 | 198.77 | 307,766 | +1.08(+0.55%) |
Oct 12, 2021 | 202.35 | 203.20 | 197.69 | 197.69 | 283,138 | -4.61(-2.28%) |
Oct 11, 2021 | 200.11 | 204.84 | 200.00 | 202.30 | 327,472 | +1.53(+0.76%) |
Oct 08, 2021 | 203.22 | 203.46 | 199.94 | 200.77 | 140,020 | -1.71(-0.84%) |
Oct 07, 2021 | 200.00 | 203.55 | 200.00 | 202.48 | 352,639 | +4.96(+2.51%) |
Oct 06, 2021 | 197.29 | 198.03 | 193.50 | 197.52 | 526,617 | -1.76(-0.88%) |
Oct 05, 2021 | 197.28 | 200.41 | 196.98 | 199.28 | 211,408 | +2.52(+1.28%) |
Oct 04, 2021 | 199.91 | 200.80 | 196.30 | 196.76 | 202,011 | -4.63(-2.30%) |
Oct 01, 2021 | 199.87 | 201.92 | 195.33 | 201.39 | 265,602 | +2.61(+1.31%) |
Sep 30, 2021 | 203.80 | 204.31 | 198.76 | 198.78 | 403,764 | -3.67(-1.81%) |
Sep 29, 2021 | 202.51 | 203.99 | 201.39 | 202.45 | 392,364 | +0.70(+0.35%) |
Sep 28, 2021 | 203.96 | 204.54 | 201.47 | 201.75 | 318,839 | -3.26(-1.59%) |
Sep 27, 2021 | 203.03 | 205.14 | 202.11 | 205.01 | 291,974 | +0.77(+0.38%) |
Sep 24, 2021 | 202.15 | 204.66 | 202.07 | 204.24 | 145,713 | +1.47(+0.72%) |
Sep 23, 2021 | 199.60 | 204.91 | 199.60 | 202.77 | 327,790 | +4.18(+2.10%) |
Sep 22, 2021 | 198.55 | 200.53 | 197.66 | 198.59 | 315,677 | +1.42(+0.72%) |
Sep 21, 2021 | 202.87 | 203.83 | 197.12 | 197.17 | 333,277 | -4.61(-2.28%) |
Sep 20, 2021 | 201.64 | 202.93 | 199.27 | 201.78 | 379,930 | -2.80(-1.37%) |
Sep 17, 2021 | 206.83 | 208.38 | 203.89 | 204.58 | 732,710 | -3.83(-1.84%) |
Sep 16, 2021 | 208.47 | 210.47 | 205.85 | 208.41 | 522,100 | +0.10(+0.05%) |
Sep 15, 2021 | 201.69 | 209.50 | 201.08 | 208.31 | 591,689 | +6.26(+3.10%) |
Sep 14, 2021 | 203.32 | 203.59 | 199.75 | 202.05 | 303,459 | -0.12(-0.06%) |
Sep 13, 2021 | 203.92 | 205.09 | 200.75 | 202.17 | 297,876 | -0.79(-0.39%) |
Sep 10, 2021 | 204.33 | 205.22 | 202.30 | 202.96 | 325,117 | -0.34(-0.17%) |
Sep 09, 2021 | 202.33 | 204.66 | 200.76 | 203.30 | 211,001 | +0.97(+0.48%) |
Sep 08, 2021 | 202.73 | 204.58 | 200.72 | 202.33 | 320,626 | -0.07(-0.03%) |
Sep 07, 2021 | 204.12 | 203.61 | 201.50 | 202.40 | 395,821 | -1.21(-0.59%) |
Sep 03, 2021 | 203.28 | 204.97 | 202.50 | 203.61 | 454,333 | +0.24(+0.12%) |
Sep 02, 2021 | 203.33 | 203.54 | 200.29 | 203.37 | 1,189,762 | +0.84(+0.41%) |