Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 264.04 | 264.92 | 259.11 | 259.99 | 187,989 | -6.65(-2.49%) |
Nov 29, 2021 | 269.20 | 269.34 | 265.67 | 266.64 | 164,138 | +0.16(+0.06%) |
Nov 26, 2021 | 267.12 | 267.65 | 264.27 | 266.48 | 211,173 | -8.25(-3.00%) |
Nov 24, 2021 | 275.23 | 275.43 | 273.72 | 274.73 | 54,642 | -1.48(-0.54%) |
Nov 23, 2021 | 275.25 | 276.64 | 274.46 | 276.21 | 150,565 | +1.12(+0.41%) |
Nov 22, 2021 | 274.46 | 277.19 | 273.88 | 275.09 | 240,533 | +1.80(+0.66%) |
Nov 19, 2021 | 272.15 | 274.48 | 271.07 | 273.29 | 64,035 | -0.18(-0.07%) |
Nov 18, 2021 | 274.16 | 273.60 | 270.89 | 273.47 | 108,148 | -0.99(-0.36%) |
Nov 17, 2021 | 276.54 | 276.82 | 273.49 | 274.46 | 101,097 | -2.82(-1.02%) |
Nov 16, 2021 | 277.61 | 278.75 | 276.92 | 277.28 | 173,083 | +0.23(+0.08%) |
Nov 15, 2021 | 278.58 | 278.58 | 276.52 | 277.05 | 71,327 | -0.81(-0.29%) |
Nov 12, 2021 | 277.17 | 279.18 | 276.26 | 277.86 | 67,465 | +0.97(+0.35%) |
Nov 11, 2021 | 276.76 | 277.65 | 276.47 | 276.89 | 34,755 | +0.22(+0.08%) |
Nov 10, 2021 | 277.01 | 276.67 | 150,926 | -2.22(-0.80%) | ||
Nov 09, 2021 | 278.35 | 279.26 | 276.72 | 278.89 | 92,960 | -0.44(-0.16%) |
Nov 08, 2021 | 280.48 | 280.48 | 278.49 | 279.33 | 125,772 | +1.09(+0.39%) |
Nov 05, 2021 | 279.49 | 281.44 | 277.00 | 278.24 | 189,552 | +2.48(+0.90%) |
Nov 04, 2021 | 277.86 | 277.86 | 275.36 | 275.76 | 166,283 | -1.15(-0.42%) |
Nov 03, 2021 | 273.95 | 277.19 | 272.92 | 276.91 | 193,331 | +2.94(+1.07%) |
Nov 02, 2021 | 271.71 | 277.93 | 270.33 | 273.97 | 344,076 | +2.14(+0.79%) |
Nov 01, 2021 | 271.58 | 271.83 | 270.13 | 271.83 | 246,997 | +1.07(+0.40%) |
Oct 29, 2021 | 269.80 | 272.07 | 269.51 | 270.76 | 138,840 | -0.71(-0.26%) |
Oct 28, 2021 | 268.18 | 271.47 | 268.18 | 271.47 | 53,856 | +3.67(+1.37%) |
Oct 27, 2021 | 271.95 | 272.00 | 267.74 | 267.80 | 131,964 | -3.70(-1.36%) |
Oct 26, 2021 | 270.45 | 271.50 | 165,497 | +3.35(+1.25%) | ||
Oct 25, 2021 | 267.47 | 269.29 | 266.51 | 268.15 | 158,634 | +1.24(+0.46%) |
Oct 22, 2021 | 265.00 | 267.97 | 264.87 | 266.91 | 147,027 | +2.02(+0.76%) |
Oct 21, 2021 | 262.83 | 265.10 | 262.24 | 264.89 | 189,333 | +3.19(+1.22%) |
Oct 20, 2021 | 260.54 | 261.89 | 259.40 | 261.70 | 220,606 | +1.81(+0.70%) |
Oct 19, 2021 | 261.61 | 261.61 | 259.44 | 259.89 | 120,497 | -0.54(-0.21%) |
Oct 18, 2021 | 259.45 | 261.36 | 258.97 | 260.43 | 193,149 | +0.22(+0.08%) |
Oct 15, 2021 | 258.20 | 261.17 | 258.20 | 260.21 | 219,404 | +3.49(+1.36%) |
Oct 14, 2021 | 254.40 | 256.77 | 253.92 | 256.72 | 180,560 | +5.29(+2.10%) |
Oct 13, 2021 | 252.08 | 252.17 | 248.66 | 251.43 | 112,608 | -0.16(-0.06%) |
Oct 12, 2021 | 252.42 | 252.46 | 250.55 | 251.59 | 67,381 | +0.36(+0.14%) |
Oct 11, 2021 | 253.32 | 254.28 | 251.20 | 251.23 | 85,368 | -2.48(-0.98%) |
Oct 08, 2021 | 251.94 | 254.01 | 251.94 | 253.71 | 118,470 | +1.34(+0.53%) |
Oct 07, 2021 | 254.89 | 255.58 | 251.90 | 252.37 | 194,862 | -0.36(-0.14%) |
Oct 06, 2021 | 247.42 | 252.96 | 246.90 | 252.73 | 333,676 | +2.12(+0.85%) |
Oct 05, 2021 | 247.83 | 251.91 | 247.09 | 250.61 | 142,435 | +3.14(+1.27%) |
Oct 04, 2021 | 248.98 | 250.76 | 246.53 | 247.47 | 117,560 | -0.99(-0.40%) |
Oct 01, 2021 | 246.00 | 249.84 | 243.61 | 248.46 | 188,969 | +5.28(+2.17%) |
Sep 30, 2021 | 247.64 | 247.81 | 243.24 | 243.18 | 159,502 | -4.07(-1.65%) |
Sep 29, 2021 | 250.30 | 250.30 | 247.13 | 247.25 | 228,044 | -1.62(-0.65%) |
Sep 28, 2021 | 251.00 | 251.55 | 248.29 | 248.87 | 273,719 | -2.71(-1.08%) |
Sep 27, 2021 | 251.01 | 254.09 | 251.01 | 251.58 | 178,041 | +0.88(+0.35%) |
Sep 24, 2021 | 248.16 | 251.45 | 247.58 | 250.70 | 181,449 | +1.68(+0.67%) |
Sep 23, 2021 | 247.64 | 250.10 | 247.06 | 249.02 | 154,319 | +3.67(+1.50%) |
Sep 22, 2021 | 244.73 | 247.19 | 244.72 | 245.35 | 193,592 | -0.14(-0.06%) |
Sep 21, 2021 | 246.65 | 246.93 | 243.78 | 245.49 | 107,583 | +1.47(+0.60%) |
Sep 20, 2021 | 242.25 | 244.30 | 241.25 | 244.02 | 292,055 | -1.89(-0.77%) |
Sep 17, 2021 | 249.14 | 249.69 | 245.54 | 245.91 | 308,646 | -2.75(-1.11%) |
Sep 16, 2021 | 247.53 | 249.85 | 247.53 | 248.66 | 146,645 | +0.98(+0.40%) |
Sep 15, 2021 | 246.19 | 248.29 | 245.34 | 247.68 | 196,896 | +1.92(+0.78%) |
Sep 14, 2021 | 250.19 | 250.19 | 245.17 | 245.76 | 161,045 | -3.38(-1.36%) |
Sep 13, 2021 | 249.32 | 250.40 | 247.62 | 249.14 | 164,691 | +1.16(+0.47%) |
Sep 10, 2021 | 250.45 | 250.88 | 247.82 | 247.98 | 210,767 | -1.18(-0.47%) |
Sep 09, 2021 | 250.73 | 252.69 | 248.17 | 249.16 | 267,337 | -2.54(-1.01%) |
Sep 08, 2021 | 251.82 | 252.91 | 250.00 | 251.70 | 151,866 | -0.97(-0.38%) |
Sep 07, 2021 | 253.68 | 254.46 | 252.07 | 252.67 | 134,323 | -1.28(-0.50%) |
Sep 03, 2021 | 256.52 | 256.52 | 253.70 | 253.95 | 190,554 | -2.62(-1.02%) |
Sep 02, 2021 | 254.18 | 257.32 | 254.18 | 256.57 | 176,948 | +2.55(+1.00%) |