Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 202.16 | 202.76 | 197.77 | 198.07 | 2,001,655 | -5.30(-2.61%) |
Nov 29, 2021 | 205.35 | 205.84 | 202.56 | 203.38 | 1,093,384 | -0.42(-0.20%) |
Nov 26, 2021 | 203.68 | 205.83 | 201.79 | 203.80 | 879,913 | -3.43(-1.65%) |
Nov 24, 2021 | 209.51 | 210.14 | 206.53 | 207.22 | 772,644 | -2.62(-1.25%) |
Nov 23, 2021 | 210.67 | 212.60 | 209.41 | 209.85 | 675,542 | -0.59(-0.28%) |
Nov 22, 2021 | 208.47 | 212.52 | 208.47 | 210.44 | 1,044,130 | +2.02(+0.97%) |
Nov 19, 2021 | 208.89 | 209.22 | 207.19 | 208.42 | 1,086,051 | +0.00(+0.00%) |
Nov 18, 2021 | 208.43 | 209.08 | 208.23 | 208.42 | 1,395,010 | -0.16(-0.08%) |
Nov 17, 2021 | 207.15 | 209.73 | 206.68 | 208.58 | 890,783 | +1.12(+0.54%) |
Nov 16, 2021 | 209.44 | 210.55 | 207.04 | 207.46 | 1,310,305 | -1.16(-0.56%) |
Nov 15, 2021 | 208.42 | 209.01 | 207.32 | 208.62 | 1,085,963 | +0.88(+0.42%) |
Nov 12, 2021 | 206.24 | 208.26 | 205.77 | 207.74 | 1,923,560 | +1.25(+0.60%) |
Nov 11, 2021 | 210.31 | 210.46 | 206.36 | 206.50 | 889,136 | -4.22(-2.00%) |
Nov 10, 2021 | 211.35 | 210.72 | 704,027 | -1.19(-0.56%) | ||
Nov 09, 2021 | 211.17 | 212.55 | 209.98 | 211.91 | 539,686 | +0.83(+0.39%) |
Nov 08, 2021 | 209.92 | 211.54 | 208.04 | 211.08 | 1,027,573 | -0.12(-0.06%) |
Nov 05, 2021 | 211.67 | 212.68 | 210.09 | 211.20 | 1,149,504 | +1.72(+0.82%) |
Nov 04, 2021 | 207.68 | 209.81 | 206.90 | 209.48 | 1,289,515 | +0.98(+0.47%) |
Nov 03, 2021 | 205.32 | 208.99 | 204.78 | 208.50 | 1,775,985 | +2.53(+1.23%) |
Nov 02, 2021 | 209.74 | 209.97 | 204.10 | 205.97 | 2,798,841 | -2.76(-1.32%) |
Nov 01, 2021 | 216.81 | 214.08 | 208.45 | 208.73 | 1,503,842 | -8.67(-3.99%) |
Oct 29, 2021 | 212.34 | 218.17 | 211.16 | 217.40 | 2,102,044 | +6.14(+2.91%) |
Oct 28, 2021 | 215.28 | 215.67 | 208.83 | 211.26 | 2,275,366 | -4.21(-1.95%) |
Oct 27, 2021 | 220.03 | 220.38 | 215.26 | 215.46 | 1,400,394 | -4.62(-2.10%) |
Oct 26, 2021 | 223.50 | 220.08 | 1,779,889 | -10.26(-4.45%) | ||
Oct 25, 2021 | 230.69 | 231.71 | 230.12 | 230.34 | 1,028,436 | -0.43(-0.19%) |
Oct 22, 2021 | 228.93 | 232.05 | 228.16 | 230.78 | 816,316 | +2.81(+1.23%) |
Oct 21, 2021 | 228.85 | 229.94 | 226.54 | 227.97 | 785,339 | -1.34(-0.58%) |
Oct 20, 2021 | 228.03 | 231.10 | 227.72 | 229.31 | 1,054,154 | +1.17(+0.51%) |
Oct 19, 2021 | 226.11 | 228.51 | 225.45 | 228.14 | 899,778 | +2.97(+1.32%) |
Oct 18, 2021 | 224.15 | 225.71 | 223.16 | 225.17 | 918,094 | -0.27(-0.12%) |
Oct 15, 2021 | 224.52 | 227.20 | 224.13 | 225.44 | 1,075,264 | +2.26(+1.01%) |
Oct 14, 2021 | 222.44 | 224.31 | 221.41 | 223.18 | 973,696 | +1.97(+0.89%) |
Oct 13, 2021 | 222.89 | 222.99 | 219.21 | 221.21 | 1,523,424 | -2.40(-1.07%) |
Oct 12, 2021 | 221.94 | 224.81 | 221.40 | 223.60 | 1,361,997 | +1.65(+0.74%) |
Oct 11, 2021 | 220.28 | 223.24 | 219.65 | 221.95 | 1,036,515 | +2.07(+0.94%) |
Oct 08, 2021 | 217.78 | 221.00 | 217.18 | 219.88 | 1,082,766 | +2.39(+1.10%) |
Oct 07, 2021 | 214.66 | 218.05 | 214.66 | 217.49 | 926,074 | +3.56(+1.66%) |
Oct 06, 2021 | 208.60 | 214.05 | 207.82 | 213.94 | 1,202,644 | +4.28(+2.04%) |
Oct 05, 2021 | 208.51 | 211.22 | 206.80 | 209.66 | 1,316,853 | +3.67(+1.78%) |
Oct 04, 2021 | 206.56 | 208.09 | 204.04 | 205.99 | 1,353,655 | -0.98(-0.47%) |
Oct 01, 2021 | 208.73 | 209.29 | 204.75 | 206.97 | 948,806 | -0.72(-0.35%) |
Sep 30, 2021 | 210.04 | 211.41 | 207.62 | 207.68 | 904,096 | -2.63(-1.25%) |
Sep 29, 2021 | 210.10 | 212.02 | 208.55 | 210.31 | 674,329 | +1.09(+0.52%) |
Sep 28, 2021 | 209.99 | 211.56 | 207.13 | 209.23 | 1,051,069 | -1.23(-0.58%) |
Sep 27, 2021 | 211.87 | 213.12 | 209.78 | 210.46 | 825,911 | -0.29(-0.14%) |
Sep 24, 2021 | 208.98 | 211.32 | 208.31 | 210.75 | 844,481 | +2.12(+1.02%) |
Sep 23, 2021 | 204.86 | 210.35 | 204.65 | 208.63 | 1,210,621 | -1.41(-0.67%) |
Sep 22, 2021 | 208.66 | 210.62 | 207.90 | 210.03 | 866,412 | +2.58(+1.25%) |
Sep 21, 2021 | 210.46 | 211.22 | 207.09 | 207.45 | 971,638 | -1.93(-0.92%) |
Sep 20, 2021 | 207.58 | 210.58 | 206.86 | 209.38 | 1,253,543 | -0.40(-0.19%) |
Sep 17, 2021 | 208.40 | 210.87 | 208.09 | 209.78 | 2,528,212 | +1.35(+0.65%) |
Sep 16, 2021 | 216.15 | 216.15 | 207.41 | 208.43 | 1,519,932 | -7.23(-3.35%) |
Sep 15, 2021 | 214.33 | 217.57 | 214.30 | 215.66 | 1,834,747 | +1.62(+0.76%) |
Sep 14, 2021 | 216.73 | 216.73 | 212.74 | 214.04 | 1,351,900 | -1.45(-0.67%) |
Sep 13, 2021 | 220.04 | 220.43 | 212.68 | 215.49 | 1,174,542 | -2.93(-1.34%) |
Sep 10, 2021 | 219.61 | 220.16 | 217.44 | 218.43 | 1,351,715 | -0.40(-0.18%) |
Sep 09, 2021 | 217.61 | 219.39 | 217.16 | 218.82 | 1,111,894 | +1.13(+0.52%) |
Sep 08, 2021 | 216.59 | 218.67 | 216.19 | 217.69 | 1,033,508 | +1.06(+0.49%) |
Sep 07, 2021 | 217.61 | 218.08 | 215.55 | 216.63 | 1,188,154 | -1.89(-0.87%) |
Sep 03, 2021 | 220.45 | 220.45 | 218.24 | 218.53 | 1,187,570 | -2.30(-1.04%) |
Sep 02, 2021 | 219.10 | 220.90 | 218.62 | 220.83 | 1,468,778 | +2.36(+1.08%) |