Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 243.22 | 244.41 | 238.39 | 239.11 | 1,268,455 | -5.52(-2.26%) |
Nov 29, 2021 | 242.44 | 247.20 | 241.00 | 244.63 | 589,718 | +2.19(+0.91%) |
Nov 26, 2021 | 239.96 | 248.05 | 237.99 | 242.44 | 742,335 | +4.67(+1.96%) |
Nov 24, 2021 | 238.63 | 240.06 | 236.16 | 237.77 | 323,986 | -1.83(-0.76%) |
Nov 23, 2021 | 236.91 | 240.11 | 234.94 | 239.59 | 393,754 | +1.80(+0.76%) |
Nov 22, 2021 | 236.47 | 240.42 | 236.05 | 237.79 | 586,183 | +0.37(+0.16%) |
Nov 19, 2021 | 242.42 | 242.42 | 236.26 | 237.42 | 743,263 | -3.50(-1.45%) |
Nov 18, 2021 | 241.05 | 241.43 | 240.72 | 240.92 | 475,858 | -1.88(-0.77%) |
Nov 17, 2021 | 242.43 | 245.60 | 241.08 | 242.80 | 431,275 | +1.14(+0.47%) |
Nov 16, 2021 | 239.85 | 244.38 | 239.54 | 241.66 | 529,059 | +2.56(+1.07%) |
Nov 15, 2021 | 246.32 | 246.51 | 238.30 | 239.09 | 817,461 | -9.99(-4.01%) |
Nov 12, 2021 | 248.06 | 250.69 | 243.44 | 249.08 | 1,566,702 | +8.67(+3.61%) |
Nov 11, 2021 | 237.82 | 241.26 | 235.44 | 240.41 | 545,329 | +2.55(+1.07%) |
Nov 10, 2021 | 231.81 | 238.64 | 237.86 | 818,954 | +6.11(+2.64%) | |
Nov 09, 2021 | 234.61 | 235.58 | 228.91 | 231.75 | 1,215,370 | -3.40(-1.45%) |
Nov 08, 2021 | 232.01 | 235.42 | 230.45 | 235.15 | 473,205 | +4.83(+2.10%) |
Nov 05, 2021 | 234.64 | 236.47 | 229.62 | 230.32 | 1,038,157 | -7.88(-3.31%) |
Nov 04, 2021 | 240.76 | 241.50 | 237.59 | 238.19 | 516,002 | -2.72(-1.13%) |
Nov 03, 2021 | 239.37 | 240.92 | 236.30 | 240.92 | 647,748 | +1.05(+0.44%) |
Nov 02, 2021 | 242.22 | 242.82 | 239.20 | 239.87 | 732,305 | -2.13(-0.88%) |
Nov 01, 2021 | 240.63 | 240.53 | 237.74 | 242.00 | 923,210 | +1.47(+0.61%) |
Oct 29, 2021 | 239.03 | 240.84 | 236.08 | 240.53 | 800,107 | +1.50(+0.63%) |
Oct 28, 2021 | 239.79 | 240.49 | 232.70 | 239.03 | 1,206,153 | +3.97(+1.69%) |
Oct 27, 2021 | 237.69 | 238.21 | 234.65 | 235.05 | 617,483 | -2.57(-1.08%) |
Oct 26, 2021 | 235.44 | 238.73 | 237.63 | 558,074 | +2.09(+0.89%) | |
Oct 25, 2021 | 236.48 | 236.70 | 233.76 | 235.54 | 694,259 | -0.91(-0.38%) |
Oct 22, 2021 | 234.17 | 237.04 | 234.11 | 236.44 | 490,376 | +1.96(+0.84%) |
Oct 21, 2021 | 234.57 | 236.15 | 229.35 | 234.48 | 711,395 | +0.98(+0.42%) |
Oct 20, 2021 | 232.66 | 235.23 | 232.66 | 233.50 | 564,319 | +2.17(+0.94%) |
Oct 19, 2021 | 232.65 | 233.80 | 230.58 | 231.33 | 491,884 | +1.47(+0.64%) |
Oct 18, 2021 | 227.02 | 230.35 | 225.65 | 229.86 | 575,510 | +2.25(+0.99%) |
Oct 15, 2021 | 232.27 | 232.27 | 227.03 | 227.60 | 956,135 | -3.44(-1.49%) |
Oct 14, 2021 | 231.04 | 232.96 | 230.45 | 231.05 | 832,456 | +1.88(+0.82%) |
Oct 13, 2021 | 230.46 | 230.46 | 226.60 | 229.17 | 453,896 | -0.43(-0.19%) |
Oct 12, 2021 | 230.95 | 231.36 | 228.48 | 229.60 | 444,758 | -0.20(-0.09%) |
Oct 11, 2021 | 232.56 | 233.01 | 229.19 | 229.80 | 488,549 | -3.45(-1.48%) |
Oct 08, 2021 | 234.36 | 234.66 | 231.91 | 233.25 | 609,417 | -0.81(-0.34%) |
Oct 07, 2021 | 232.08 | 235.89 | 231.26 | 234.06 | 662,220 | +3.26(+1.41%) |
Oct 06, 2021 | 230.61 | 231.25 | 227.14 | 230.80 | 545,406 | -0.58(-0.25%) |
Oct 05, 2021 | 231.53 | 233.24 | 230.13 | 231.37 | 527,906 | +0.89(+0.39%) |
Oct 04, 2021 | 232.55 | 234.71 | 229.66 | 230.49 | 827,067 | -3.72(-1.59%) |
Oct 01, 2021 | 235.44 | 235.52 | 229.09 | 234.21 | 789,255 | -1.64(-0.70%) |
Sep 30, 2021 | 240.95 | 243.01 | 235.85 | 235.85 | 690,352 | -4.58(-1.91%) |
Sep 29, 2021 | 238.19 | 242.18 | 238.19 | 240.43 | 591,394 | +3.27(+1.38%) |
Sep 28, 2021 | 242.30 | 242.30 | 235.64 | 237.16 | 680,635 | -6.47(-2.66%) |
Sep 27, 2021 | 247.30 | 247.72 | 242.66 | 243.63 | 536,617 | -4.73(-1.90%) |
Sep 24, 2021 | 248.81 | 250.31 | 246.70 | 248.36 | 467,458 | -0.31(-0.12%) |
Sep 23, 2021 | 245.85 | 250.66 | 244.63 | 248.67 | 767,365 | +4.42(+1.81%) |
Sep 22, 2021 | 248.21 | 248.23 | 243.56 | 244.25 | 906,699 | -2.26(-0.92%) |
Sep 21, 2021 | 248.13 | 248.84 | 246.02 | 246.51 | 686,229 | +0.21(+0.08%) |
Sep 20, 2021 | 245.96 | 249.32 | 244.35 | 246.30 | 839,051 | -1.69(-0.68%) |
Sep 17, 2021 | 247.04 | 249.68 | 246.02 | 247.99 | 1,366,673 | -0.75(-0.30%) |
Sep 16, 2021 | 251.44 | 252.74 | 248.56 | 248.75 | 564,660 | -2.41(-0.96%) |
Sep 15, 2021 | 248.70 | 252.01 | 248.04 | 251.15 | 959,233 | +2.43(+0.98%) |
Sep 14, 2021 | 250.27 | 251.79 | 248.40 | 248.72 | 631,051 | -0.55(-0.22%) |
Sep 13, 2021 | 252.38 | 252.89 | 247.82 | 249.27 | 560,975 | -2.92(-1.16%) |
Sep 10, 2021 | 255.30 | 255.59 | 251.93 | 252.20 | 654,818 | -1.85(-0.73%) |
Sep 09, 2021 | 257.65 | 259.45 | 253.60 | 254.05 | 641,292 | -3.28(-1.27%) |
Sep 08, 2021 | 254.58 | 257.60 | 252.86 | 257.33 | 827,884 | +3.03(+1.19%) |
Sep 07, 2021 | 255.76 | 256.98 | 249.59 | 254.30 | 900,243 | -2.67(-1.04%) |
Sep 03, 2021 | 257.83 | 257.83 | 254.01 | 256.98 | 722,204 | -1.42(-0.55%) |
Sep 02, 2021 | 256.53 | 259.18 | 256.09 | 258.39 | 673,447 | +2.82(+1.10%) |