Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 245.54 | 248.88 | 235.90 | 238.50 | 1,874,162 | -8.10(-3.28%) |
Nov 29, 2021 | 250.85 | 251.45 | 245.23 | 246.60 | 1,347,628 | -4.29(-1.71%) |
Nov 26, 2021 | 248.08 | 253.05 | 246.05 | 250.89 | 836,851 | +1.40(+0.56%) |
Nov 24, 2021 | 244.67 | 251.59 | 238.65 | 249.49 | 1,552,478 | +6.46(+2.66%) |
Nov 23, 2021 | 246.23 | 251.13 | 237.06 | 243.03 | 2,356,675 | -7.31(-2.92%) |
Nov 22, 2021 | 258.65 | 264.13 | 247.01 | 250.34 | 1,346,304 | -9.21(-3.55%) |
Nov 19, 2021 | 263.27 | 266.91 | 258.07 | 259.55 | 799,787 | -3.82(-1.45%) |
Nov 18, 2021 | 268.56 | 264.02 | 262.33 | 263.37 | 1,051,938 | -8.58(-3.15%) |
Nov 17, 2021 | 271.55 | 272.06 | 265.87 | 271.95 | 1,103,319 | +0.65(+0.24%) |
Nov 16, 2021 | 278.98 | 279.06 | 270.00 | 271.30 | 1,560,911 | -7.08(-2.54%) |
Nov 15, 2021 | 281.81 | 286.60 | 278.33 | 278.38 | 1,055,235 | -2.18(-0.78%) |
Nov 12, 2021 | 282.24 | 284.53 | 277.75 | 280.56 | 1,853,734 | +3.91(+1.41%) |
Nov 11, 2021 | 275.10 | 280.00 | 273.75 | 276.65 | 1,262,775 | +6.93(+2.57%) |
Nov 10, 2021 | 277.14 | 269.72 | 1,368,620 | -9.03(-3.24%) | ||
Nov 09, 2021 | 282.24 | 286.47 | 276.11 | 278.75 | 1,586,233 | -8.15(-2.84%) |
Nov 08, 2021 | 287.00 | 289.86 | 283.11 | 286.90 | 2,076,754 | -2.15(-0.74%) |
Nov 05, 2021 | 293.30 | 297.63 | 285.00 | 289.05 | 1,261,116 | -4.43(-1.51%) |
Nov 04, 2021 | 295.10 | 299.08 | 291.79 | 293.48 | 1,137,171 | -4.60(-1.54%) |
Nov 03, 2021 | 297.80 | 299.66 | 291.03 | 298.08 | 1,226,592 | -0.12(-0.04%) |
Nov 02, 2021 | 300.00 | 305.60 | 296.59 | 298.20 | 1,315,266 | -2.75(-0.91%) |
Nov 01, 2021 | 295.40 | 302.57 | 299.66 | 300.95 | 2,384,766 | +11.55(+3.99%) |
Oct 29, 2021 | 285.14 | 292.82 | 283.32 | 289.40 | 1,604,407 | +0.45(+0.16%) |
Oct 28, 2021 | 273.62 | 293.32 | 273.14 | 288.95 | 3,413,514 | +15.82(+5.79%) |
Oct 27, 2021 | 269.91 | 278.00 | 260.53 | 273.13 | 3,967,358 | +20.93(+8.30%) |
Oct 26, 2021 | 260.34 | 251.57 | 252.20 | 1,672,340 | -5.69(-2.21%) | |
Oct 25, 2021 | 252.06 | 259.19 | 250.58 | 257.89 | 1,009,666 | +4.93(+1.95%) |
Oct 22, 2021 | 251.50 | 254.37 | 249.02 | 252.96 | 988,118 | -2.04(-0.80%) |
Oct 21, 2021 | 251.09 | 263.04 | 250.84 | 255.00 | 1,093,101 | +3.82(+1.52%) |
Oct 20, 2021 | 258.29 | 258.61 | 249.66 | 251.18 | 738,218 | -4.43(-1.73%) |
Oct 19, 2021 | 250.25 | 256.13 | 247.45 | 255.61 | 1,077,074 | +6.79(+2.73%) |
Oct 18, 2021 | 247.23 | 250.56 | 245.49 | 248.82 | 762,590 | +1.42(+0.57%) |
Oct 15, 2021 | 248.92 | 248.92 | 243.42 | 247.40 | 813,581 | +0.03(+0.01%) |
Oct 14, 2021 | 246.68 | 248.12 | 240.03 | 247.37 | 858,580 | +3.54(+1.45%) |
Oct 13, 2021 | 238.29 | 244.26 | 238.15 | 243.83 | 1,219,706 | +8.53(+3.63%) |
Oct 12, 2021 | 232.81 | 235.75 | 231.50 | 235.30 | 651,386 | +3.41(+1.47%) |
Oct 11, 2021 | 233.87 | 236.58 | 230.44 | 231.89 | 647,472 | -0.99(-0.43%) |
Oct 08, 2021 | 235.50 | 238.37 | 232.34 | 232.88 | 625,206 | -2.02(-0.86%) |
Oct 07, 2021 | 233.01 | 238.41 | 232.80 | 234.90 | 661,680 | +2.88(+1.24%) |
Oct 06, 2021 | 223.59 | 232.90 | 222.53 | 232.02 | 1,036,954 | +6.20(+2.75%) |
Oct 05, 2021 | 221.96 | 227.93 | 221.63 | 225.82 | 647,894 | +3.91(+1.76%) |
Oct 04, 2021 | 229.99 | 230.00 | 218.66 | 221.91 | 1,145,306 | -7.42(-3.24%) |
Oct 01, 2021 | 227.02 | 230.00 | 223.96 | 229.33 | 898,232 | +3.99(+1.77%) |
Sep 30, 2021 | 221.87 | 226.34 | 218.56 | 225.34 | 1,051,423 | +5.02(+2.28%) |
Sep 29, 2021 | 228.41 | 229.27 | 220.19 | 220.32 | 1,118,184 | -7.02(-3.09%) |
Sep 28, 2021 | 231.29 | 232.01 | 225.87 | 227.34 | 1,392,349 | -5.60(-2.40%) |
Sep 27, 2021 | 228.84 | 235.60 | 227.06 | 232.94 | 818,825 | +2.74(+1.19%) |
Sep 24, 2021 | 231.81 | 231.81 | 225.50 | 230.20 | 1,103,153 | -4.66(-1.98%) |
Sep 23, 2021 | 237.89 | 238.15 | 233.56 | 234.86 | 942,960 | -0.49(-0.21%) |
Sep 22, 2021 | 234.79 | 237.15 | 234.21 | 235.35 | 906,154 | +0.84(+0.36%) |
Sep 21, 2021 | 236.20 | 238.70 | 233.94 | 234.51 | 883,938 | -3.25(-1.37%) |
Sep 20, 2021 | 240.52 | 240.91 | 234.50 | 237.76 | 1,357,206 | -10.34(-4.17%) |
Sep 17, 2021 | 243.23 | 248.39 | 242.52 | 248.10 | 1,130,317 | +6.08(+2.51%) |
Sep 16, 2021 | 240.35 | 242.85 | 239.26 | 242.02 | 846,156 | -0.85(-0.35%) |
Sep 15, 2021 | 243.45 | 244.20 | 239.62 | 242.87 | 766,868 | -0.94(-0.39%) |
Sep 14, 2021 | 244.51 | 246.35 | 242.55 | 243.81 | 815,071 | -0.41(-0.17%) |
Sep 13, 2021 | 245.98 | 247.82 | 236.66 | 244.22 | 1,215,339 | -3.54(-1.43%) |
Sep 10, 2021 | 247.01 | 254.94 | 245.42 | 247.76 | 1,519,415 | +1.75(+0.71%) |
Sep 09, 2021 | 247.40 | 250.98 | 245.49 | 246.01 | 926,146 | -3.67(-1.47%) |
Sep 08, 2021 | 253.98 | 254.19 | 245.85 | 249.68 | 1,043,203 | -5.04(-1.98%) |
Sep 07, 2021 | 260.94 | 263.59 | 254.44 | 254.72 | 1,865,364 | +5.68(+2.28%) |
Sep 03, 2021 | 251.80 | 255.91 | 248.19 | 249.04 | 1,188,067 | -4.99(-1.96%) |
Sep 02, 2021 | 244.92 | 255.85 | 243.00 | 254.03 | 3,946,587 | +15.65(+6.57%) |