Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 222.50 | 226.70 | 214.66 | 215.98 | 1,775,159 | -6.10(-2.75%) |
Nov 29, 2021 | 223.00 | 226.20 | 219.47 | 222.08 | 910,934 | -2.46(-1.10%) |
Nov 26, 2021 | 229.42 | 230.37 | 220.71 | 224.54 | 794,288 | +2.14(+0.96%) |
Nov 24, 2021 | 213.88 | 224.11 | 211.80 | 222.40 | 995,974 | +6.88(+3.19%) |
Nov 23, 2021 | 212.84 | 216.99 | 205.58 | 215.52 | 1,708,081 | -0.85(-0.39%) |
Nov 22, 2021 | 230.50 | 230.55 | 213.12 | 216.37 | 1,816,260 | -13.43(-5.84%) |
Nov 19, 2021 | 243.25 | 248.95 | 228.96 | 229.80 | 1,260,932 | -13.97(-5.73%) |
Nov 18, 2021 | 246.29 | 244.65 | 243.58 | 243.77 | 1,616,688 | -3.76(-1.52%) |
Nov 17, 2021 | 255.41 | 256.56 | 243.80 | 247.53 | 1,123,331 | -9.09(-3.54%) |
Nov 16, 2021 | 266.17 | 268.63 | 255.41 | 256.62 | 1,319,338 | -8.50(-3.21%) |
Nov 15, 2021 | 271.79 | 275.00 | 263.93 | 265.12 | 936,565 | -11.12(-4.03%) |
Nov 12, 2021 | 268.74 | 276.41 | 268.74 | 276.24 | 1,090,094 | +6.84(+2.54%) |
Nov 11, 2021 | 290.54 | 290.54 | 267.55 | 269.40 | 1,991,659 | -17.60(-6.13%) |
Nov 10, 2021 | 300.00 | 287.00 | 6,700,915 | +53.36(+22.84%) | ||
Nov 09, 2021 | 233.99 | 240.52 | 231.44 | 233.64 | 1,862,252 | +2.84(+1.23%) |
Nov 08, 2021 | 235.00 | 236.61 | 229.58 | 230.80 | 1,535,150 | -3.30(-1.41%) |
Nov 05, 2021 | 241.26 | 242.34 | 233.00 | 234.10 | 799,670 | -6.57(-2.73%) |
Nov 04, 2021 | 244.04 | 246.93 | 237.41 | 240.67 | 644,048 | -0.06(-0.02%) |
Nov 03, 2021 | 246.25 | 247.92 | 231.44 | 240.73 | 1,142,104 | -7.40(-2.98%) |
Nov 02, 2021 | 252.00 | 252.00 | 245.07 | 248.13 | 1,005,203 | -4.26(-1.69%) |
Nov 01, 2021 | 244.10 | 252.57 | 245.95 | 252.39 | 508,717 | +8.61(+3.53%) |
Oct 29, 2021 | 242.77 | 245.51 | 240.58 | 243.78 | 513,710 | -0.08(-0.03%) |
Oct 28, 2021 | 236.77 | 245.49 | 233.00 | 243.86 | 622,644 | +6.78(+2.86%) |
Oct 27, 2021 | 240.79 | 244.63 | 237.05 | 237.08 | 521,469 | -4.71(-1.95%) |
Oct 26, 2021 | 246.64 | 241.79 | 483,294 | -2.90(-1.19%) | ||
Oct 25, 2021 | 247.05 | 249.97 | 244.03 | 244.69 | 935,307 | -3.35(-1.35%) |
Oct 22, 2021 | 245.50 | 252.88 | 244.78 | 248.04 | 531,502 | -0.10(-0.04%) |
Oct 21, 2021 | 244.94 | 253.60 | 244.23 | 248.14 | 667,550 | +6.68(+2.77%) |
Oct 20, 2021 | 244.40 | 246.50 | 240.26 | 241.46 | 1,089,323 | -2.15(-0.88%) |
Oct 19, 2021 | 242.91 | 245.67 | 240.14 | 243.61 | 1,245,397 | +1.93(+0.80%) |
Oct 18, 2021 | 235.36 | 243.09 | 234.20 | 241.68 | 1,094,834 | +6.32(+2.69%) |
Oct 15, 2021 | 237.84 | 241.60 | 234.82 | 235.36 | 885,016 | -1.80(-0.76%) |
Oct 14, 2021 | 238.59 | 243.14 | 236.20 | 237.16 | 896,954 | +0.20(+0.08%) |
Oct 13, 2021 | 225.46 | 237.35 | 225.46 | 236.96 | 1,102,958 | +13.06(+5.83%) |
Oct 12, 2021 | 223.41 | 227.08 | 222.40 | 223.90 | 648,591 | +1.12(+0.50%) |
Oct 11, 2021 | 223.61 | 230.93 | 221.38 | 222.78 | 734,156 | -3.16(-1.40%) |
Oct 08, 2021 | 222.13 | 228.67 | 220.13 | 225.94 | 1,543,425 | +4.74(+2.14%) |
Oct 07, 2021 | 209.53 | 225.94 | 209.53 | 221.20 | 1,786,541 | +12.86(+6.17%) |
Oct 06, 2021 | 213.36 | 215.43 | 207.53 | 208.34 | 1,922,190 | -8.11(-3.75%) |
Oct 05, 2021 | 217.79 | 220.65 | 214.86 | 216.45 | 1,007,305 | +0.29(+0.13%) |
Oct 04, 2021 | 226.55 | 226.94 | 213.49 | 216.16 | 1,019,352 | -12.53(-5.48%) |
Oct 01, 2021 | 227.00 | 236.00 | 219.49 | 228.69 | 2,476,262 | +11.19(+5.14%) |
Sep 30, 2021 | 212.42 | 219.91 | 211.65 | 217.50 | 1,090,751 | +5.37(+2.53%) |
Sep 29, 2021 | 214.81 | 217.32 | 211.07 | 212.13 | 985,348 | -2.15(-1.00%) |
Sep 28, 2021 | 218.46 | 219.00 | 210.37 | 214.28 | 1,599,999 | -5.72(-2.60%) |
Sep 27, 2021 | 220.49 | 221.71 | 217.27 | 220.00 | 1,322,769 | -2.13(-0.96%) |
Sep 24, 2021 | 223.25 | 224.31 | 218.44 | 222.13 | 1,050,329 | -1.12(-0.50%) |
Sep 23, 2021 | 223.35 | 224.64 | 220.48 | 223.25 | 1,158,633 | +1.42(+0.64%) |
Sep 22, 2021 | 222.61 | 224.69 | 216.69 | 221.83 | 773,143 | -0.71(-0.32%) |
Sep 21, 2021 | 230.07 | 232.26 | 222.39 | 222.54 | 988,451 | -6.00(-2.63%) |
Sep 20, 2021 | 228.10 | 232.80 | 225.55 | 228.54 | 1,078,000 | -4.27(-1.83%) |
Sep 17, 2021 | 225.27 | 233.97 | 225.01 | 232.81 | 2,499,466 | +8.20(+3.65%) |
Sep 16, 2021 | 219.02 | 225.59 | 218.01 | 224.61 | 1,639,291 | +6.02(+2.75%) |
Sep 15, 2021 | 217.01 | 219.17 | 212.66 | 218.59 | 1,094,316 | +1.15(+0.53%) |
Sep 14, 2021 | 221.22 | 223.90 | 216.25 | 217.44 | 1,139,637 | -3.06(-1.39%) |
Sep 13, 2021 | 219.00 | 222.20 | 217.23 | 220.50 | 1,949,626 | +1.52(+0.69%) |
Sep 10, 2021 | 232.22 | 233.48 | 218.13 | 218.98 | 2,699,562 | -13.21(-5.69%) |
Sep 09, 2021 | 235.00 | 236.14 | 232.10 | 232.19 | 1,092,665 | -3.81(-1.61%) |
Sep 08, 2021 | 241.50 | 241.72 | 234.05 | 236.00 | 1,225,786 | -4.98(-2.07%) |
Sep 07, 2021 | 250.22 | 250.57 | 240.12 | 240.98 | 1,469,531 | -9.83(-3.92%) |
Sep 03, 2021 | 254.24 | 257.32 | 250.67 | 250.81 | 769,442 | -4.69(-1.84%) |
Sep 02, 2021 | 259.69 | 262.54 | 253.66 | 255.50 | 897,400 | -5.60(-2.14%) |