Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 210.66 | 213.97 | 205.99 | 207.13 | 657,632 | -5.85(-2.75%) |
Nov 29, 2021 | 217.68 | 217.68 | 211.35 | 212.98 | 740,695 | -2.17(-1.01%) |
Nov 26, 2021 | 222.13 | 224.42 | 214.75 | 215.15 | 557,962 | -13.12(-5.75%) |
Nov 24, 2021 | 224.55 | 230.95 | 224.54 | 228.27 | 600,277 | +2.09(+0.92%) |
Nov 23, 2021 | 223.94 | 227.11 | 223.73 | 226.18 | 779,577 | +2.24(+1.00%) |
Nov 22, 2021 | 228.19 | 228.53 | 223.65 | 223.94 | 695,187 | -3.73(-1.64%) |
Nov 19, 2021 | 227.00 | 230.32 | 225.70 | 227.67 | 744,782 | +0.38(+0.17%) |
Nov 18, 2021 | 231.42 | 231.42 | 227.27 | 227.29 | 780,582 | -3.92(-1.70%) |
Nov 17, 2021 | 235.98 | 236.08 | 230.30 | 231.21 | 541,504 | -6.06(-2.55%) |
Nov 16, 2021 | 241.92 | 242.36 | 236.30 | 237.27 | 576,068 | -4.37(-1.81%) |
Nov 15, 2021 | 243.90 | 245.15 | 240.63 | 241.64 | 744,346 | +0.12(+0.05%) |
Nov 12, 2021 | 239.90 | 245.37 | 239.90 | 241.52 | 905,243 | +2.48(+1.04%) |
Nov 11, 2021 | 244.50 | 245.32 | 238.44 | 239.04 | 665,216 | -4.72(-1.94%) |
Nov 10, 2021 | 243.76 | 243.76 | 501,154 | -0.32(-0.13%) | ||
Nov 09, 2021 | 245.73 | 246.99 | 243.60 | 244.08 | 474,409 | -3.31(-1.34%) |
Nov 08, 2021 | 244.14 | 248.29 | 244.14 | 247.39 | 609,865 | +2.63(+1.07%) |
Nov 05, 2021 | 246.65 | 249.36 | 243.01 | 244.76 | 812,083 | +3.01(+1.25%) |
Nov 04, 2021 | 241.63 | 253.99 | 237.69 | 241.75 | 1,262,380 | -0.22(-0.09%) |
Nov 03, 2021 | 241.01 | 242.92 | 238.80 | 241.97 | 722,514 | -0.28(-0.12%) |
Nov 02, 2021 | 248.66 | 249.64 | 241.71 | 242.25 | 658,703 | -7.97(-3.19%) |
Nov 01, 2021 | 247.87 | 252.49 | 247.41 | 250.22 | 491,039 | +2.81(+1.14%) |
Oct 29, 2021 | 251.31 | 253.86 | 246.25 | 247.41 | 831,632 | -4.82(-1.91%) |
Oct 28, 2021 | 263.15 | 263.15 | 249.55 | 252.23 | 853,717 | -10.48(-3.99%) |
Oct 27, 2021 | 275.11 | 273.92 | 260.61 | 262.71 | 944,542 | -12.92(-4.69%) |
Oct 26, 2021 | 281.80 | 275.56 | 275.63 | 404,736 | -5.34(-1.90%) | |
Oct 25, 2021 | 278.31 | 281.61 | 277.11 | 280.97 | 352,759 | +3.65(+1.32%) |
Oct 22, 2021 | 278.89 | 280.35 | 275.55 | 277.32 | 266,454 | -0.02(-0.01%) |
Oct 21, 2021 | 273.95 | 278.06 | 272.11 | 277.34 | 370,653 | +2.46(+0.89%) |
Oct 20, 2021 | 274.74 | 275.63 | 271.95 | 274.88 | 237,566 | -0.53(-0.19%) |
Oct 19, 2021 | 270.18 | 278.35 | 269.49 | 275.41 | 585,741 | +6.34(+2.36%) |
Oct 18, 2021 | 272.22 | 272.22 | 268.17 | 269.07 | 579,797 | -3.19(-1.17%) |
Oct 15, 2021 | 263.14 | 272.79 | 262.64 | 272.26 | 552,858 | +11.25(+4.31%) |
Oct 14, 2021 | 260.29 | 261.88 | 259.14 | 261.01 | 647,209 | +3.57(+1.39%) |
Oct 13, 2021 | 254.85 | 257.91 | 251.88 | 257.44 | 616,557 | +2.29(+0.90%) |
Oct 12, 2021 | 253.96 | 256.78 | 251.35 | 255.15 | 389,862 | +0.18(+0.07%) |
Oct 11, 2021 | 262.39 | 262.47 | 254.92 | 254.97 | 272,488 | -7.58(-2.89%) |
Oct 08, 2021 | 263.94 | 266.00 | 262.30 | 262.55 | 306,514 | -1.23(-0.47%) |
Oct 07, 2021 | 262.57 | 265.55 | 262.57 | 263.78 | 387,407 | +2.99(+1.15%) |
Oct 06, 2021 | 257.04 | 261.06 | 254.11 | 260.79 | 399,989 | -0.13(-0.05%) |
Oct 05, 2021 | 261.31 | 263.78 | 260.07 | 260.92 | 481,774 | -0.65(-0.25%) |
Oct 04, 2021 | 265.34 | 267.41 | 261.08 | 261.57 | 316,081 | -5.13(-1.92%) |
Oct 01, 2021 | 263.45 | 269.03 | 262.35 | 266.70 | 306,406 | +5.43(+2.08%) |
Sep 30, 2021 | 267.36 | 267.98 | 261.26 | 261.27 | 437,996 | -4.65(-1.75%) |
Sep 29, 2021 | 266.40 | 267.77 | 264.68 | 265.92 | 287,343 | -0.84(-0.31%) |
Sep 28, 2021 | 270.02 | 272.06 | 266.22 | 266.76 | 463,608 | -3.56(-1.32%) |
Sep 27, 2021 | 268.27 | 272.33 | 267.97 | 270.32 | 604,804 | +3.21(+1.20%) |
Sep 24, 2021 | 264.39 | 267.97 | 263.75 | 267.11 | 385,730 | +2.59(+0.98%) |
Sep 23, 2021 | 258.32 | 265.17 | 258.32 | 264.52 | 456,408 | +7.63(+2.97%) |
Sep 22, 2021 | 254.84 | 257.71 | 253.51 | 256.89 | 379,312 | +4.60(+1.82%) |
Sep 21, 2021 | 256.79 | 256.79 | 251.18 | 252.29 | 284,606 | -2.75(-1.08%) |
Sep 20, 2021 | 254.23 | 255.52 | 251.66 | 255.04 | 302,271 | -3.20(-1.24%) |
Sep 17, 2021 | 260.86 | 260.99 | 257.21 | 258.24 | 591,365 | -3.14(-1.20%) |
Sep 16, 2021 | 260.15 | 262.50 | 258.18 | 261.38 | 293,673 | +1.55(+0.60%) |
Sep 15, 2021 | 255.61 | 259.99 | 252.98 | 259.83 | 580,330 | +4.08(+1.60%) |
Sep 14, 2021 | 260.76 | 261.66 | 253.94 | 255.75 | 586,472 | -4.26(-1.64%) |
Sep 13, 2021 | 262.88 | 264.42 | 259.93 | 260.01 | 553,405 | -0.74(-0.28%) |
Sep 10, 2021 | 266.68 | 267.61 | 260.50 | 260.75 | 492,324 | -3.85(-1.46%) |
Sep 09, 2021 | 263.15 | 267.50 | 262.95 | 264.60 | 316,667 | +1.02(+0.39%) |
Sep 08, 2021 | 260.28 | 263.84 | 259.84 | 263.58 | 319,105 | +3.34(+1.28%) |
Sep 07, 2021 | 261.87 | 262.55 | 259.73 | 260.24 | 274,406 | -1.68(-0.64%) |
Sep 03, 2021 | 261.76 | 262.68 | 260.44 | 261.92 | 339,720 | -0.64(-0.24%) |
Sep 02, 2021 | 264.40 | 265.00 | 261.28 | 262.56 | 295,089 | -1.30(-0.49%) |