Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 274.41 | 275.20 | 270.49 | 270.49 | 64,164 | -5.19(-1.88%) |
Nov 29, 2021 | 277.69 | 278.03 | 275.68 | 275.68 | 30,060 | +0.19(+0.07%) |
Nov 26, 2021 | 278.18 | 278.90 | 274.94 | 275.49 | 22,846 | -1.29(-0.47%) |
Nov 24, 2021 | 276.40 | 276.87 | 275.08 | 276.78 | 21,690 | +0.47(+0.17%) |
Nov 23, 2021 | 275.67 | 276.80 | 274.43 | 276.31 | 46,266 | -0.44(-0.16%) |
Nov 22, 2021 | 278.62 | 278.62 | 276.65 | 276.75 | 17,463 | -1.60(-0.58%) |
Nov 19, 2021 | 280.63 | 280.63 | 278.07 | 278.35 | 30,787 | -1.47(-0.52%) |
Nov 18, 2021 | 280.56 | 279.76 | 279.58 | 279.82 | 15,840 | -0.46(-0.16%) |
Nov 17, 2021 | 280.19 | 281.19 | 280.13 | 280.27 | 17,384 | +0.37(+0.13%) |
Nov 16, 2021 | 278.64 | 281.12 | 278.10 | 279.91 | 14,958 | +1.27(+0.46%) |
Nov 15, 2021 | 280.67 | 280.67 | 278.41 | 278.63 | 33,887 | -1.78(-0.63%) |
Nov 12, 2021 | 280.26 | 280.70 | 278.84 | 280.41 | 25,921 | +1.33(+0.48%) |
Nov 11, 2021 | 279.96 | 279.96 | 278.27 | 279.08 | 17,649 | -0.58(-0.21%) |
Nov 10, 2021 | 279.58 | 279.66 | 17,678 | +0.06(+0.02%) | ||
Nov 09, 2021 | 280.89 | 280.89 | 279.00 | 279.61 | 29,485 | -1.19(-0.42%) |
Nov 08, 2021 | 279.73 | 280.94 | 278.72 | 280.79 | 22,625 | +1.55(+0.55%) |
Nov 05, 2021 | 280.32 | 280.59 | 277.30 | 279.25 | 23,278 | -3.10(-1.10%) |
Nov 04, 2021 | 284.08 | 284.08 | 280.54 | 282.34 | 27,453 | -1.77(-0.62%) |
Nov 03, 2021 | 282.07 | 284.11 | 280.94 | 284.11 | 40,595 | +1.64(+0.58%) |
Nov 02, 2021 | 281.72 | 283.77 | 280.47 | 282.47 | 40,095 | +1.67(+0.60%) |
Nov 01, 2021 | 281.27 | 280.79 | 279.89 | 280.80 | 197,184 | +0.01(+0.00%) |
Oct 29, 2021 | 278.39 | 280.99 | 277.45 | 280.79 | 14,339 | +2.57(+0.93%) |
Oct 28, 2021 | 275.99 | 279.07 | 275.99 | 278.22 | 42,347 | +2.32(+0.84%) |
Oct 27, 2021 | 278.96 | 278.96 | 275.89 | 275.89 | 22,910 | -2.39(-0.86%) |
Oct 26, 2021 | 277.47 | 279.01 | 278.28 | 39,325 | +1.28(+0.46%) | |
Oct 25, 2021 | 277.15 | 277.37 | 275.96 | 277.00 | 35,464 | +0.20(+0.07%) |
Oct 22, 2021 | 276.19 | 276.80 | 275.29 | 276.80 | 16,264 | +0.79(+0.29%) |
Oct 21, 2021 | 275.08 | 276.01 | 273.80 | 276.01 | 39,807 | +1.46(+0.53%) |
Oct 20, 2021 | 272.48 | 274.97 | 272.48 | 274.55 | 34,768 | +3.53(+1.30%) |
Oct 19, 2021 | 268.85 | 271.83 | 268.85 | 271.03 | 25,788 | +3.51(+1.31%) |
Oct 18, 2021 | 268.08 | 268.08 | 266.73 | 267.52 | 26,752 | -1.81(-0.67%) |
Oct 15, 2021 | 269.99 | 270.20 | 269.33 | 269.33 | 23,060 | +0.87(+0.32%) |
Oct 14, 2021 | 267.38 | 269.15 | 267.38 | 268.46 | 15,501 | +4.00(+1.51%) |
Oct 13, 2021 | 264.20 | 265.49 | 263.45 | 264.46 | 41,160 | +0.45(+0.17%) |
Oct 12, 2021 | 266.42 | 266.42 | 263.55 | 264.02 | 216,911 | -1.23(-0.46%) |
Oct 11, 2021 | 267.18 | 268.24 | 265.14 | 265.25 | 14,187 | -1.98(-0.74%) |
Oct 08, 2021 | 269.55 | 269.55 | 266.95 | 267.23 | 14,261 | -1.59(-0.59%) |
Oct 07, 2021 | 266.97 | 270.50 | 266.97 | 268.82 | 105,492 | +3.56(+1.34%) |
Oct 06, 2021 | 264.44 | 265.46 | 262.38 | 265.26 | 242,595 | -0.44(-0.16%) |
Oct 05, 2021 | 265.00 | 268.30 | 264.75 | 265.70 | 56,508 | +1.61(+0.61%) |
Oct 04, 2021 | 267.28 | 268.27 | 262.97 | 264.08 | 83,212 | -3.88(-1.45%) |
Oct 01, 2021 | 268.53 | 269.30 | 263.85 | 267.97 | 148,358 | -0.03(-0.01%) |
Sep 30, 2021 | 272.03 | 273.27 | 268.27 | 268.00 | 48,675 | -2.70(-1.00%) |
Sep 29, 2021 | 270.56 | 272.18 | 270.19 | 270.70 | 94,454 | +1.91(+0.71%) |
Sep 28, 2021 | 272.53 | 272.53 | 268.20 | 268.79 | 102,868 | -5.16(-1.88%) |
Sep 27, 2021 | 277.28 | 277.28 | 273.70 | 273.94 | 52,285 | -4.21(-1.51%) |
Sep 24, 2021 | 278.73 | 279.61 | 277.79 | 278.15 | 30,817 | -1.26(-0.45%) |
Sep 23, 2021 | 278.31 | 280.74 | 278.31 | 279.41 | 34,596 | +2.40(+0.87%) |
Sep 22, 2021 | 277.44 | 278.42 | 276.12 | 277.01 | 19,279 | +0.08(+0.03%) |
Sep 21, 2021 | 277.20 | 279.26 | 276.82 | 276.93 | 95,099 | +0.91(+0.33%) |
Sep 20, 2021 | 275.78 | 278.28 | 273.82 | 276.02 | 41,751 | -2.94(-1.06%) |
Sep 17, 2021 | 278.30 | 279.08 | 277.20 | 278.97 | 17,680 | +0.36(+0.13%) |
Sep 16, 2021 | 279.69 | 279.69 | 276.82 | 278.61 | 41,060 | +0.34(+0.12%) |
Sep 15, 2021 | 277.40 | 280.29 | 276.97 | 278.27 | 188,880 | +0.81(+0.29%) |
Sep 14, 2021 | 279.17 | 279.17 | 277.04 | 277.45 | 96,286 | -0.09(-0.03%) |
Sep 13, 2021 | 280.61 | 280.61 | 276.40 | 277.54 | 183,460 | -1.68(-0.60%) |
Sep 10, 2021 | 282.99 | 282.99 | 279.22 | 279.22 | 55,199 | -2.62(-0.93%) |
Sep 09, 2021 | 284.85 | 285.07 | 281.88 | 281.83 | 27,552 | -3.02(-1.06%) |
Sep 08, 2021 | 284.84 | 285.44 | 284.21 | 284.85 | 26,264 | -0.30(-0.11%) |
Sep 07, 2021 | 286.08 | 286.08 | 283.73 | 285.15 | 48,204 | -1.71(-0.60%) |
Sep 03, 2021 | 286.53 | 287.31 | 285.29 | 286.87 | 20,042 | -0.12(-0.04%) |
Sep 02, 2021 | 285.00 | 286.98 | 284.85 | 286.98 | 37,511 | +3.19(+1.12%) |