Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 245.48 | 249.19 | 243.81 | 243.92 | 2,968,870 | -4.15(-1.67%) |
Nov 29, 2021 | 245.46 | 250.27 | 243.00 | 248.07 | 1,983,177 | +3.78(+1.55%) |
Nov 26, 2021 | 247.73 | 248.59 | 243.73 | 244.28 | 1,250,139 | -2.43(-0.98%) |
Nov 24, 2021 | 244.29 | 247.20 | 242.08 | 246.71 | 1,421,654 | +3.23(+1.33%) |
Nov 23, 2021 | 240.00 | 243.67 | 238.60 | 243.48 | 2,228,428 | +4.06(+1.70%) |
Nov 22, 2021 | 241.62 | 242.60 | 238.49 | 239.41 | 2,022,763 | -3.11(-1.28%) |
Nov 19, 2021 | 242.45 | 245.60 | 241.25 | 242.53 | 2,191,710 | +1.88(+0.78%) |
Nov 18, 2021 | 239.39 | 240.98 | 240.04 | 240.65 | 2,622,119 | +1.33(+0.56%) |
Nov 17, 2021 | 240.78 | 241.99 | 236.69 | 239.32 | 3,757,632 | -1.40(-0.58%) |
Nov 16, 2021 | 243.60 | 243.78 | 240.34 | 240.72 | 2,889,712 | -1.36(-0.56%) |
Nov 15, 2021 | 248.43 | 249.55 | 240.82 | 242.08 | 3,730,383 | -10.78(-4.26%) |
Nov 12, 2021 | 255.08 | 255.76 | 252.40 | 252.86 | 1,066,570 | -0.35(-0.14%) |
Nov 11, 2021 | 256.61 | 257.14 | 251.25 | 253.22 | 1,314,722 | -3.16(-1.23%) |
Nov 10, 2021 | 258.93 | 256.08 | 256.38 | 995,714 | -3.75(-1.44%) | |
Nov 09, 2021 | 260.10 | 261.70 | 259.09 | 260.13 | 885,925 | +1.08(+0.42%) |
Nov 08, 2021 | 258.58 | 259.48 | 254.10 | 259.05 | 1,091,200 | +0.86(+0.33%) |
Nov 05, 2021 | 261.08 | 261.23 | 257.14 | 258.19 | 1,306,310 | -1.04(-0.40%) |
Nov 04, 2021 | 261.88 | 263.41 | 258.01 | 259.23 | 1,486,066 | -1.53(-0.59%) |
Nov 03, 2021 | 263.66 | 265.24 | 256.92 | 260.76 | 1,219,824 | -1.90(-0.73%) |
Nov 02, 2021 | 262.81 | 265.12 | 259.75 | 262.67 | 1,649,072 | +0.51(+0.19%) |
Nov 01, 2021 | 262.86 | 263.14 | 256.87 | 262.15 | 1,636,172 | +0.12(+0.05%) |
Oct 29, 2021 | 264.13 | 264.79 | 259.87 | 262.03 | 2,724,642 | -3.75(-1.41%) |
Oct 28, 2021 | 265.31 | 269.49 | 262.85 | 265.79 | 1,497,461 | +0.55(+0.21%) |
Oct 27, 2021 | 267.84 | 270.58 | 265.14 | 265.24 | 1,377,741 | -1.41(-0.53%) |
Oct 26, 2021 | 265.78 | 266.65 | 1,875,514 | +2.19(+0.83%) | ||
Oct 25, 2021 | 264.38 | 265.48 | 260.78 | 264.46 | 1,285,555 | +0.12(+0.05%) |
Oct 22, 2021 | 260.00 | 265.14 | 260.00 | 264.34 | 1,610,417 | +5.03(+1.94%) |
Oct 21, 2021 | 256.29 | 259.63 | 253.96 | 259.31 | 1,365,689 | +2.79(+1.09%) |
Oct 20, 2021 | 254.72 | 257.30 | 254.72 | 256.52 | 1,194,117 | +2.92(+1.15%) |
Oct 19, 2021 | 250.65 | 257.84 | 250.02 | 253.60 | 1,955,177 | +4.55(+1.83%) |
Oct 18, 2021 | 249.46 | 251.14 | 248.06 | 249.05 | 1,457,413 | -1.24(-0.49%) |
Oct 15, 2021 | 250.72 | 252.19 | 248.20 | 250.29 | 3,326,516 | +1.36(+0.55%) |
Oct 14, 2021 | 246.68 | 249.41 | 246.33 | 248.93 | 1,474,283 | +3.43(+1.40%) |
Oct 13, 2021 | 244.68 | 245.70 | 240.99 | 245.50 | 1,771,929 | -0.34(-0.14%) |
Oct 12, 2021 | 244.19 | 247.09 | 243.08 | 245.85 | 1,455,582 | +2.74(+1.13%) |
Oct 11, 2021 | 243.40 | 244.84 | 242.22 | 243.10 | 1,156,547 | -0.45(-0.18%) |
Oct 08, 2021 | 247.27 | 247.32 | 242.93 | 243.55 | 1,145,266 | -3.75(-1.51%) |
Oct 07, 2021 | 250.17 | 252.56 | 246.83 | 247.30 | 1,275,268 | -1.72(-0.69%) |
Oct 06, 2021 | 244.76 | 249.44 | 242.65 | 249.01 | 1,529,236 | +3.17(+1.29%) |
Oct 05, 2021 | 246.64 | 248.05 | 243.76 | 245.85 | 1,774,680 | -0.63(-0.26%) |
Oct 04, 2021 | 247.11 | 248.48 | 243.62 | 246.48 | 1,493,248 | -1.28(-0.52%) |
Oct 01, 2021 | 248.13 | 250.00 | 246.34 | 247.76 | 1,920,513 | +1.11(+0.45%) |
Sep 30, 2021 | 252.18 | 253.11 | 246.51 | 246.65 | 2,249,839 | -4.27(-1.70%) |
Sep 29, 2021 | 250.82 | 252.20 | 249.23 | 250.92 | 1,558,665 | +1.17(+0.47%) |
Sep 28, 2021 | 251.65 | 252.76 | 247.91 | 249.75 | 2,493,942 | -4.97(-1.95%) |
Sep 27, 2021 | 261.05 | 261.92 | 254.32 | 254.72 | 1,910,250 | -6.29(-2.41%) |
Sep 24, 2021 | 266.29 | 266.79 | 260.25 | 261.01 | 2,506,754 | -5.38(-2.02%) |
Sep 23, 2021 | 271.48 | 271.48 | 264.02 | 266.39 | 1,766,580 | -5.13(-1.89%) |
Sep 22, 2021 | 270.19 | 272.80 | 268.42 | 271.53 | 1,268,005 | +1.55(+0.58%) |
Sep 21, 2021 | 270.33 | 272.15 | 268.87 | 269.98 | 1,255,784 | +0.63(+0.23%) |
Sep 20, 2021 | 269.67 | 272.08 | 266.07 | 269.35 | 2,567,323 | -2.37(-0.87%) |
Sep 17, 2021 | 271.80 | 275.23 | 271.55 | 271.71 | 3,238,105 | -3.14(-1.14%) |
Sep 16, 2021 | 274.53 | 275.64 | 270.87 | 274.85 | 980,073 | -0.11(-0.04%) |
Sep 15, 2021 | 274.37 | 275.47 | 272.18 | 274.96 | 1,128,834 | +0.80(+0.29%) |
Sep 14, 2021 | 273.14 | 275.45 | 272.69 | 274.17 | 1,199,704 | +1.66(+0.61%) |
Sep 13, 2021 | 274.27 | 276.03 | 271.19 | 272.51 | 1,373,108 | +0.68(+0.25%) |
Sep 10, 2021 | 274.25 | 274.86 | 268.30 | 271.83 | 1,612,527 | -2.72(-0.99%) |
Sep 09, 2021 | 279.81 | 280.93 | 274.43 | 274.55 | 1,343,890 | -6.29(-2.24%) |
Sep 08, 2021 | 276.26 | 280.94 | 275.99 | 280.84 | 1,635,339 | +4.07(+1.47%) |
Sep 07, 2021 | 277.96 | 279.29 | 272.96 | 276.77 | 1,659,808 | -2.58(-0.92%) |
Sep 03, 2021 | 277.54 | 279.62 | 274.88 | 279.35 | 1,778,712 | +1.04(+0.37%) |
Sep 02, 2021 | 275.74 | 278.40 | 273.51 | 278.32 | 1,941,447 | +2.71(+0.98%) |