Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 226.68 | 227.45 | 218.79 | 219.23 | 3,533,165 | -9.71(-4.24%) |
Nov 29, 2021 | 228.40 | 229.91 | 225.62 | 228.94 | 1,780,382 | +2.30(+1.02%) |
Nov 26, 2021 | 225.84 | 227.84 | 224.12 | 226.64 | 1,866,020 | -5.16(-2.23%) |
Nov 24, 2021 | 233.16 | 234.95 | 231.78 | 231.79 | 1,729,666 | -2.72(-1.16%) |
Nov 23, 2021 | 235.06 | 235.72 | 232.56 | 234.52 | 1,494,867 | -1.48(-0.63%) |
Nov 22, 2021 | 230.96 | 238.96 | 230.34 | 236.00 | 2,296,718 | +5.04(+2.18%) |
Nov 19, 2021 | 233.14 | 234.30 | 230.81 | 230.96 | 2,133,978 | -1.93(-0.83%) |
Nov 18, 2021 | 235.95 | 233.73 | 232.80 | 232.89 | 2,454,459 | -2.50(-1.06%) |
Nov 17, 2021 | 240.40 | 241.07 | 235.22 | 235.39 | 2,210,026 | -5.55(-2.30%) |
Nov 16, 2021 | 239.82 | 242.96 | 239.51 | 240.94 | 1,632,419 | +0.84(+0.35%) |
Nov 15, 2021 | 242.20 | 242.91 | 238.15 | 240.10 | 2,093,745 | -1.50(-0.62%) |
Nov 12, 2021 | 239.76 | 242.56 | 238.83 | 241.60 | 2,222,996 | +2.75(+1.15%) |
Nov 11, 2021 | 237.36 | 240.96 | 236.70 | 238.85 | 2,154,515 | +1.37(+0.58%) |
Nov 10, 2021 | 235.73 | 237.49 | 1,954,495 | +0.07(+0.03%) | ||
Nov 09, 2021 | 237.91 | 238.38 | 234.20 | 237.42 | 1,924,223 | +0.90(+0.38%) |
Nov 08, 2021 | 232.98 | 237.57 | 232.79 | 236.51 | 2,744,138 | +5.48(+2.37%) |
Nov 05, 2021 | 234.64 | 234.85 | 229.77 | 231.03 | 2,085,428 | -2.13(-0.91%) |
Nov 04, 2021 | 230.05 | 233.68 | 229.03 | 233.16 | 3,035,775 | +4.75(+2.08%) |
Nov 03, 2021 | 224.04 | 228.85 | 223.28 | 228.42 | 2,132,439 | +4.04(+1.80%) |
Nov 02, 2021 | 225.04 | 225.90 | 223.64 | 224.37 | 1,565,130 | +0.12(+0.06%) |
Nov 01, 2021 | 225.81 | 223.91 | 223.34 | 224.25 | 1,504,148 | +0.10(+0.05%) |
Oct 29, 2021 | 222.61 | 226.84 | 222.26 | 224.14 | 2,101,471 | -0.41(-0.18%) |
Oct 28, 2021 | 224.17 | 224.72 | 221.88 | 224.55 | 1,810,664 | +0.64(+0.28%) |
Oct 27, 2021 | 226.97 | 228.40 | 223.71 | 223.91 | 2,812,896 | -2.42(-1.07%) |
Oct 26, 2021 | 227.44 | 226.33 | 3,220,450 | +2.31(+1.03%) | ||
Oct 25, 2021 | 222.06 | 224.80 | 221.26 | 224.02 | 2,674,249 | +2.30(+1.04%) |
Oct 22, 2021 | 221.61 | 223.35 | 221.13 | 221.72 | 2,708,390 | +0.13(+0.06%) |
Oct 21, 2021 | 220.12 | 222.08 | 219.56 | 221.58 | 4,026,110 | +1.47(+0.67%) |
Oct 20, 2021 | 219.19 | 220.74 | 218.08 | 220.12 | 2,643,984 | +1.88(+0.86%) |
Oct 19, 2021 | 218.07 | 219.25 | 216.67 | 218.23 | 2,193,449 | +1.28(+0.59%) |
Oct 18, 2021 | 217.00 | 218.64 | 215.72 | 216.96 | 2,809,670 | -1.09(-0.50%) |
Oct 15, 2021 | 217.31 | 218.40 | 216.34 | 218.04 | 4,390,195 | +1.59(+0.73%) |
Oct 14, 2021 | 215.45 | 217.52 | 214.98 | 216.45 | 2,986,548 | +3.54(+1.66%) |
Oct 13, 2021 | 211.29 | 214.53 | 208.90 | 212.91 | 4,829,644 | +2.29(+1.09%) |
Oct 12, 2021 | 209.19 | 211.34 | 209.06 | 210.62 | 2,670,529 | +1.43(+0.68%) |
Oct 11, 2021 | 213.20 | 213.72 | 208.75 | 209.19 | 3,029,962 | -3.44(-1.62%) |
Oct 08, 2021 | 211.65 | 213.11 | 210.72 | 212.64 | 2,485,152 | +0.47(+0.22%) |
Oct 07, 2021 | 216.03 | 216.65 | 211.72 | 212.17 | 4,154,740 | -1.19(-0.56%) |
Oct 06, 2021 | 211.34 | 214.06 | 209.20 | 213.36 | 3,837,804 | -0.07(-0.03%) |
Oct 05, 2021 | 206.98 | 215.51 | 205.88 | 213.43 | 5,595,974 | +6.09(+2.94%) |
Oct 04, 2021 | 210.54 | 213.17 | 206.76 | 207.34 | 4,121,956 | -4.43(-2.09%) |
Oct 01, 2021 | 209.37 | 213.26 | 207.63 | 211.77 | 4,238,056 | +3.08(+1.48%) |
Sep 30, 2021 | 210.88 | 212.38 | 208.44 | 208.69 | 4,053,113 | -1.71(-0.81%) |
Sep 29, 2021 | 212.22 | 213.26 | 210.12 | 210.40 | 3,923,484 | -1.25(-0.59%) |
Sep 28, 2021 | 214.90 | 217.02 | 211.04 | 211.65 | 4,954,958 | -3.91(-1.81%) |
Sep 27, 2021 | 215.07 | 218.17 | 214.98 | 215.56 | 4,553,232 | -0.12(-0.06%) |
Sep 24, 2021 | 216.98 | 217.93 | 215.64 | 215.68 | 5,226,662 | -2.17(-1.00%) |
Sep 23, 2021 | 218.00 | 220.11 | 217.05 | 217.85 | 7,451,346 | -0.15(-0.07%) |
Sep 22, 2021 | 222.86 | 223.62 | 217.91 | 218.00 | 18,679,074 | -21.88(-9.12%) |
Sep 21, 2021 | 240.77 | 241.60 | 236.75 | 239.88 | 4,683,961 | +1.21(+0.51%) |
Sep 20, 2021 | 239.92 | 241.70 | 236.16 | 238.67 | 3,645,760 | -4.21(-1.73%) |
Sep 17, 2021 | 243.05 | 245.25 | 241.81 | 242.88 | 3,243,913 | -3.01(-1.22%) |
Sep 16, 2021 | 245.50 | 246.85 | 243.66 | 245.89 | 1,798,139 | +1.70(+0.70%) |
Sep 15, 2021 | 243.92 | 247.09 | 242.56 | 244.18 | 2,401,787 | +1.32(+0.54%) |
Sep 14, 2021 | 249.53 | 250.25 | 242.40 | 242.86 | 2,712,628 | -6.34(-2.54%) |
Sep 13, 2021 | 246.92 | 249.23 | 245.29 | 249.20 | 1,941,243 | +4.10(+1.67%) |
Sep 10, 2021 | 248.90 | 249.54 | 244.81 | 245.10 | 1,806,534 | -1.59(-0.64%) |
Sep 09, 2021 | 246.60 | 250.02 | 244.85 | 246.69 | 2,240,454 | -1.71(-0.69%) |
Sep 08, 2021 | 250.52 | 250.56 | 246.33 | 248.40 | 2,062,784 | -2.49(-0.99%) |
Sep 07, 2021 | 253.44 | 254.44 | 250.25 | 250.89 | 1,717,747 | -2.28(-0.90%) |
Sep 03, 2021 | 253.66 | 255.59 | 252.08 | 253.18 | 1,602,986 | -1.00(-0.39%) |
Sep 02, 2021 | 253.44 | 255.97 | 253.37 | 254.18 | 1,378,067 | +1.82(+0.72%) |