Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 247.69 | 251.43 | 246.00 | 246.11 | 2,942,438 | -4.18(-1.67%) |
Nov 29, 2021 | 247.66 | 252.52 | 245.19 | 250.29 | 1,965,520 | +3.82(+1.55%) |
Nov 26, 2021 | 249.96 | 250.82 | 245.92 | 246.48 | 1,239,009 | -2.45(-0.98%) |
Nov 24, 2021 | 246.49 | 249.42 | 244.26 | 248.93 | 1,408,997 | +3.26(+1.33%) |
Nov 23, 2021 | 242.16 | 245.86 | 240.74 | 245.66 | 2,208,588 | +4.10(+1.70%) |
Nov 22, 2021 | 243.79 | 244.78 | 240.63 | 241.57 | 2,004,754 | -3.14(-1.28%) |
Nov 19, 2021 | 244.63 | 247.81 | 243.42 | 244.71 | 2,172,197 | +1.89(+0.78%) |
Nov 18, 2021 | 241.54 | 243.14 | 242.19 | 242.81 | 2,598,774 | +1.34(+0.56%) |
Nov 17, 2021 | 242.94 | 244.16 | 238.82 | 241.47 | 3,724,178 | -1.42(-0.58%) |
Nov 16, 2021 | 245.78 | 245.97 | 242.50 | 242.89 | 2,863,984 | -1.37(-0.56%) |
Nov 15, 2021 | 250.66 | 251.79 | 242.98 | 244.26 | 3,697,171 | -10.88(-4.26%) |
Nov 12, 2021 | 257.37 | 258.06 | 254.66 | 255.13 | 1,057,074 | -0.36(-0.14%) |
Nov 11, 2021 | 258.91 | 259.45 | 253.51 | 255.49 | 1,303,017 | -3.19(-1.23%) |
Nov 10, 2021 | 261.26 | 258.38 | 258.68 | 986,849 | -3.79(-1.44%) | |
Nov 09, 2021 | 262.44 | 264.05 | 261.42 | 262.47 | 878,038 | +1.09(+0.42%) |
Nov 08, 2021 | 260.90 | 261.81 | 256.38 | 261.38 | 1,081,485 | +0.87(+0.33%) |
Nov 05, 2021 | 263.42 | 263.57 | 259.45 | 260.51 | 1,294,680 | -1.05(-0.40%) |
Nov 04, 2021 | 264.23 | 265.78 | 260.33 | 261.56 | 1,472,836 | -1.55(-0.59%) |
Nov 03, 2021 | 266.03 | 267.62 | 259.23 | 263.10 | 1,208,964 | -1.92(-0.73%) |
Nov 02, 2021 | 265.18 | 267.50 | 262.08 | 265.03 | 1,634,390 | +0.52(+0.20%) |
Nov 01, 2021 | 265.22 | 265.50 | 259.18 | 264.51 | 1,621,605 | +0.12(+0.05%) |
Oct 29, 2021 | 266.51 | 267.16 | 262.20 | 264.39 | 2,700,384 | -3.79(-1.41%) |
Oct 28, 2021 | 267.70 | 271.91 | 265.21 | 268.18 | 1,484,129 | +0.55(+0.21%) |
Oct 27, 2021 | 270.25 | 273.01 | 267.52 | 267.62 | 1,365,475 | -1.43(-0.53%) |
Oct 26, 2021 | 268.17 | 269.05 | 1,858,816 | +2.21(+0.83%) | ||
Oct 25, 2021 | 266.76 | 267.87 | 263.12 | 266.83 | 1,274,109 | +0.12(+0.05%) |
Oct 22, 2021 | 262.33 | 267.52 | 262.33 | 266.71 | 1,596,079 | +5.07(+1.94%) |
Oct 21, 2021 | 258.59 | 261.96 | 256.24 | 261.64 | 1,353,531 | +2.81(+1.09%) |
Oct 20, 2021 | 257.01 | 259.61 | 257.01 | 258.83 | 1,183,486 | +2.94(+1.15%) |
Oct 19, 2021 | 252.90 | 260.16 | 252.26 | 255.88 | 1,937,770 | +4.59(+1.83%) |
Oct 18, 2021 | 251.70 | 253.40 | 250.29 | 251.29 | 1,444,438 | -1.25(-0.49%) |
Oct 15, 2021 | 252.97 | 254.46 | 250.43 | 252.54 | 3,296,900 | +1.37(+0.55%) |
Oct 14, 2021 | 248.90 | 251.66 | 248.54 | 251.17 | 1,461,157 | +3.46(+1.40%) |
Oct 13, 2021 | 246.88 | 247.90 | 243.15 | 247.71 | 1,756,154 | -0.35(-0.14%) |
Oct 12, 2021 | 246.38 | 249.31 | 245.26 | 248.05 | 1,442,623 | +2.77(+1.13%) |
Oct 11, 2021 | 245.59 | 247.04 | 244.40 | 245.29 | 1,146,250 | -0.45(-0.18%) |
Oct 08, 2021 | 249.49 | 249.54 | 245.11 | 245.74 | 1,135,070 | -3.78(-1.51%) |
Oct 07, 2021 | 252.41 | 254.83 | 249.05 | 249.52 | 1,263,915 | -1.74(-0.69%) |
Oct 06, 2021 | 246.96 | 251.68 | 244.83 | 251.25 | 1,515,622 | +3.20(+1.29%) |
Oct 05, 2021 | 248.85 | 250.28 | 245.95 | 248.05 | 1,758,880 | -0.64(-0.26%) |
Oct 04, 2021 | 249.33 | 250.71 | 245.80 | 248.69 | 1,479,953 | -1.29(-0.52%) |
Oct 01, 2021 | 250.36 | 252.24 | 248.56 | 249.99 | 1,903,415 | +1.12(+0.45%) |
Sep 30, 2021 | 254.45 | 255.39 | 248.73 | 248.86 | 2,229,809 | -4.31(-1.70%) |
Sep 29, 2021 | 253.07 | 254.47 | 251.47 | 253.17 | 1,544,788 | +1.18(+0.47%) |
Sep 28, 2021 | 253.91 | 255.03 | 250.14 | 251.99 | 2,471,738 | -5.02(-1.95%) |
Sep 27, 2021 | 263.39 | 264.28 | 256.61 | 257.01 | 1,893,243 | -6.35(-2.41%) |
Sep 24, 2021 | 268.69 | 269.19 | 262.59 | 263.36 | 2,484,436 | -5.43(-2.02%) |
Sep 23, 2021 | 273.92 | 273.92 | 266.39 | 268.79 | 1,750,852 | -5.18(-1.89%) |
Sep 22, 2021 | 272.62 | 275.25 | 270.83 | 273.97 | 1,256,716 | +1.57(+0.58%) |
Sep 21, 2021 | 272.75 | 274.59 | 271.28 | 272.40 | 1,244,603 | +0.63(+0.23%) |
Sep 20, 2021 | 272.09 | 274.53 | 268.46 | 271.77 | 2,544,466 | -2.39(-0.87%) |
Sep 17, 2021 | 274.24 | 277.70 | 273.99 | 274.15 | 3,209,276 | -3.16(-1.14%) |
Sep 16, 2021 | 276.99 | 278.12 | 273.31 | 277.32 | 971,347 | -0.11(-0.04%) |
Sep 15, 2021 | 276.83 | 277.94 | 274.62 | 277.43 | 1,118,784 | +0.80(+0.29%) |
Sep 14, 2021 | 275.59 | 277.93 | 275.14 | 276.63 | 1,189,023 | +1.67(+0.61%) |
Sep 13, 2021 | 276.73 | 278.51 | 273.62 | 274.96 | 1,360,883 | +0.68(+0.25%) |
Sep 10, 2021 | 276.71 | 277.33 | 270.71 | 274.28 | 1,598,171 | -2.74(-0.99%) |
Sep 09, 2021 | 282.32 | 283.45 | 276.90 | 277.02 | 1,331,925 | -6.35(-2.24%) |
Sep 08, 2021 | 278.74 | 283.46 | 278.47 | 283.37 | 1,620,780 | +4.11(+1.47%) |
Sep 07, 2021 | 280.45 | 281.80 | 275.42 | 279.26 | 1,645,031 | -2.60(-0.92%) |
Sep 03, 2021 | 280.04 | 282.13 | 277.35 | 281.86 | 1,762,876 | +1.04(+0.37%) |
Sep 02, 2021 | 278.21 | 280.90 | 275.96 | 280.82 | 1,924,163 | +2.74(+0.98%) |