Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 217.50 | 219.01 | 215.71 | 217.52 | 1,848,434 | -1.58(-0.72%) |
Nov 29, 2021 | 222.57 | 222.61 | 216.65 | 219.11 | 1,612,210 | -2.27(-1.02%) |
Nov 26, 2021 | 221.09 | 222.03 | 219.15 | 221.38 | 767,450 | -3.07(-1.37%) |
Nov 24, 2021 | 228.31 | 228.54 | 222.27 | 224.44 | 1,240,211 | -4.40(-1.92%) |
Nov 23, 2021 | 225.65 | 229.38 | 225.65 | 228.85 | 934,736 | +2.66(+1.18%) |
Nov 22, 2021 | 231.69 | 231.73 | 220.80 | 226.18 | 1,891,195 | -1.06(-0.47%) |
Nov 19, 2021 | 229.56 | 229.79 | 226.70 | 227.25 | 1,738,246 | -1.55(-0.68%) |
Nov 18, 2021 | 226.34 | 228.89 | 224.89 | 228.80 | 1,637,570 | +2.89(+1.28%) |
Nov 17, 2021 | 223.00 | 226.28 | 221.59 | 225.91 | 1,544,563 | +2.79(+1.25%) |
Nov 16, 2021 | 221.07 | 223.88 | 220.66 | 223.12 | 1,225,085 | +2.23(+1.01%) |
Nov 15, 2021 | 219.40 | 221.62 | 218.62 | 220.89 | 964,073 | +2.33(+1.06%) |
Nov 12, 2021 | 217.24 | 219.96 | 216.81 | 218.57 | 944,703 | +1.60(+0.74%) |
Nov 11, 2021 | 213.85 | 217.19 | 213.00 | 216.96 | 976,922 | +2.33(+1.08%) |
Nov 10, 2021 | 214.67 | 214.64 | 914,807 | +0.68(+0.32%) | ||
Nov 09, 2021 | 213.97 | 214.75 | 212.01 | 213.96 | 733,005 | -0.14(-0.06%) |
Nov 08, 2021 | 214.97 | 214.97 | 211.90 | 214.10 | 1,032,842 | -0.88(-0.41%) |
Nov 05, 2021 | 212.95 | 215.19 | 212.65 | 214.97 | 902,072 | +3.21(+1.52%) |
Nov 04, 2021 | 211.90 | 212.42 | 210.12 | 211.76 | 881,241 | -0.55(-0.26%) |
Nov 03, 2021 | 211.30 | 213.19 | 211.21 | 212.31 | 643,990 | -0.01(-0.00%) |
Nov 02, 2021 | 212.11 | 212.85 | 210.49 | 212.32 | 669,149 | +0.47(+0.22%) |
Nov 01, 2021 | 208.67 | 212.61 | 208.58 | 211.85 | 667,736 | +3.27(+1.57%) |
Oct 29, 2021 | 207.20 | 209.43 | 207.08 | 208.58 | 1,019,260 | +0.04(+0.02%) |
Oct 28, 2021 | 207.75 | 209.63 | 206.70 | 208.54 | 924,456 | +1.75(+0.85%) |
Oct 27, 2021 | 210.00 | 210.10 | 206.61 | 206.79 | 974,741 | -3.14(-1.49%) |
Oct 26, 2021 | 209.81 | 209.93 | 585,492 | +0.50(+0.24%) | ||
Oct 25, 2021 | 210.51 | 211.64 | 209.25 | 209.43 | 1,050,265 | -1.64(-0.78%) |
Oct 22, 2021 | 210.62 | 211.17 | 209.11 | 211.07 | 581,204 | +0.95(+0.45%) |
Oct 21, 2021 | 209.81 | 210.38 | 208.42 | 210.12 | 1,096,130 | +0.25(+0.12%) |
Oct 20, 2021 | 208.43 | 211.01 | 207.75 | 209.87 | 706,891 | +1.84(+0.88%) |
Oct 19, 2021 | 207.60 | 208.48 | 205.35 | 208.03 | 975,689 | +0.62(+0.30%) |
Oct 18, 2021 | 209.72 | 210.29 | 207.34 | 207.41 | 1,075,534 | -3.22(-1.53%) |
Oct 15, 2021 | 212.66 | 212.93 | 210.43 | 210.64 | 989,838 | -1.37(-0.64%) |
Oct 14, 2021 | 211.65 | 213.53 | 210.90 | 212.00 | 908,709 | +1.19(+0.57%) |
Oct 13, 2021 | 213.56 | 213.57 | 209.72 | 210.81 | 766,887 | +0.28(+0.13%) |
Oct 12, 2021 | 210.70 | 212.15 | 209.91 | 210.53 | 1,062,846 | -0.83(-0.39%) |
Oct 11, 2021 | 212.30 | 213.90 | 210.97 | 211.36 | 1,170,206 | +0.04(+0.02%) |
Oct 08, 2021 | 207.94 | 213.57 | 207.23 | 211.32 | 1,733,102 | +3.03(+1.46%) |
Oct 07, 2021 | 205.38 | 210.23 | 204.48 | 208.29 | 2,112,109 | +4.70(+2.31%) |
Oct 06, 2021 | 204.94 | 209.00 | 202.27 | 203.59 | 2,318,877 | -1.38(-0.68%) |
Oct 05, 2021 | 204.87 | 205.81 | 202.59 | 204.97 | 1,594,330 | +0.04(+0.02%) |
Oct 04, 2021 | 205.88 | 207.38 | 204.34 | 204.93 | 1,243,856 | -0.44(-0.22%) |
Oct 01, 2021 | 203.56 | 207.93 | 202.93 | 205.38 | 1,381,352 | +2.69(+1.32%) |
Sep 30, 2021 | 206.73 | 207.60 | 202.47 | 202.69 | 1,228,344 | -1.03(-0.51%) |
Sep 29, 2021 | 203.25 | 205.02 | 202.51 | 203.72 | 1,478,943 | +1.73(+0.86%) |
Sep 28, 2021 | 203.63 | 203.98 | 201.22 | 201.99 | 900,037 | -1.65(-0.81%) |
Sep 27, 2021 | 204.35 | 205.92 | 203.28 | 203.63 | 862,103 | -0.91(-0.45%) |
Sep 24, 2021 | 205.60 | 206.11 | 204.09 | 204.55 | 647,820 | -1.35(-0.65%) |
Sep 23, 2021 | 204.62 | 206.45 | 204.62 | 205.89 | 1,166,322 | +2.62(+1.29%) |
Sep 22, 2021 | 202.25 | 204.54 | 200.87 | 203.28 | 1,427,152 | +2.13(+1.06%) |
Sep 21, 2021 | 203.27 | 204.93 | 200.70 | 201.14 | 1,112,988 | -1.01(-0.50%) |
Sep 20, 2021 | 203.46 | 204.40 | 199.96 | 202.15 | 1,400,333 | -4.54(-2.20%) |
Sep 17, 2021 | 206.01 | 207.26 | 205.90 | 206.69 | 1,824,227 | -0.58(-0.28%) |
Sep 16, 2021 | 208.48 | 209.94 | 206.14 | 207.27 | 1,768,700 | -2.93(-1.40%) |
Sep 15, 2021 | 207.05 | 210.75 | 206.70 | 210.20 | 1,152,264 | +2.80(+1.35%) |
Sep 14, 2021 | 207.38 | 207.72 | 205.95 | 207.40 | 859,498 | +0.66(+0.32%) |
Sep 13, 2021 | 207.25 | 207.88 | 205.49 | 206.74 | 947,055 | +0.95(+0.46%) |
Sep 10, 2021 | 209.23 | 209.23 | 205.84 | 205.79 | 688,547 | -2.02(-0.97%) |
Sep 09, 2021 | 206.88 | 208.22 | 206.00 | 207.81 | 1,251,899 | -0.92(-0.44%) |
Sep 08, 2021 | 201.33 | 209.28 | 201.16 | 208.73 | 1,645,480 | +7.40(+3.67%) |
Sep 07, 2021 | 202.90 | 203.18 | 199.48 | 201.33 | 1,271,959 | -2.45(-1.20%) |
Sep 03, 2021 | 203.85 | 204.56 | 202.95 | 203.79 | 727,261 | -0.61(-0.30%) |
Sep 02, 2021 | 207.20 | 207.64 | 203.75 | 204.39 | 1,237,023 | -2.36(-1.14%) |