Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 205.00 | 207.32 | 196.77 | 197.57 | 1,051,100 | -9.42(-4.55%) |
Nov 29, 2021 | 208.51 | 209.62 | 206.29 | 207.00 | 442,447 | +1.52(+0.74%) |
Nov 26, 2021 | 204.38 | 206.51 | 202.38 | 205.48 | 331,843 | -4.71(-2.24%) |
Nov 24, 2021 | 212.94 | 212.98 | 209.52 | 210.19 | 587,293 | -2.50(-1.17%) |
Nov 23, 2021 | 211.09 | 212.96 | 209.54 | 212.68 | 305,948 | +2.38(+1.13%) |
Nov 22, 2021 | 210.35 | 212.54 | 208.75 | 210.30 | 471,061 | +0.43(+0.21%) |
Nov 19, 2021 | 211.20 | 212.40 | 209.72 | 209.87 | 494,284 | -1.21(-0.57%) |
Nov 18, 2021 | 213.97 | 211.29 | 210.11 | 211.08 | 360,064 | -3.02(-1.41%) |
Nov 17, 2021 | 215.99 | 216.90 | 212.14 | 214.09 | 253,403 | -2.21(-1.02%) |
Nov 16, 2021 | 215.56 | 219.08 | 215.48 | 216.30 | 283,023 | +0.60(+0.28%) |
Nov 15, 2021 | 217.66 | 217.67 | 214.81 | 215.70 | 327,201 | -0.58(-0.27%) |
Nov 12, 2021 | 213.96 | 216.49 | 212.67 | 216.28 | 231,986 | +3.21(+1.51%) |
Nov 11, 2021 | 214.27 | 215.00 | 212.34 | 213.07 | 242,665 | -0.71(-0.33%) |
Nov 10, 2021 | 217.63 | 213.78 | 323,702 | -4.36(-2.00%) | ||
Nov 09, 2021 | 215.94 | 218.25 | 214.51 | 218.14 | 408,207 | +0.62(+0.29%) |
Nov 08, 2021 | 219.12 | 220.16 | 217.00 | 217.51 | 334,761 | +0.06(+0.03%) |
Nov 05, 2021 | 210.47 | 217.72 | 210.43 | 217.46 | 778,155 | +7.75(+3.70%) |
Nov 04, 2021 | 208.33 | 211.13 | 208.33 | 209.71 | 285,652 | +1.07(+0.51%) |
Nov 03, 2021 | 207.50 | 211.81 | 207.50 | 208.64 | 615,809 | +1.02(+0.49%) |
Nov 02, 2021 | 210.56 | 212.37 | 207.52 | 207.62 | 434,452 | -2.94(-1.40%) |
Nov 01, 2021 | 208.93 | 213.93 | 207.35 | 210.56 | 667,728 | +1.46(+0.70%) |
Oct 29, 2021 | 206.78 | 210.47 | 206.78 | 209.10 | 714,338 | +2.33(+1.13%) |
Oct 28, 2021 | 201.69 | 207.21 | 201.22 | 206.77 | 629,742 | +6.83(+3.42%) |
Oct 27, 2021 | 201.30 | 206.59 | 196.88 | 199.94 | 822,691 | -3.57(-1.76%) |
Oct 26, 2021 | 209.94 | 202.87 | 203.51 | 757,988 | -5.88(-2.81%) | |
Oct 25, 2021 | 208.95 | 210.46 | 207.15 | 209.39 | 479,610 | +0.50(+0.24%) |
Oct 22, 2021 | 208.86 | 211.28 | 208.23 | 208.89 | 305,585 | +1.09(+0.52%) |
Oct 21, 2021 | 206.07 | 207.87 | 204.94 | 207.80 | 264,514 | +1.63(+0.79%) |
Oct 20, 2021 | 203.38 | 207.15 | 202.53 | 206.17 | 379,544 | +3.26(+1.60%) |
Oct 19, 2021 | 202.35 | 203.87 | 201.19 | 202.92 | 315,261 | +1.69(+0.84%) |
Oct 18, 2021 | 200.24 | 201.55 | 199.18 | 201.23 | 494,746 | -0.22(-0.11%) |
Oct 15, 2021 | 200.79 | 202.14 | 199.06 | 201.45 | 462,651 | +1.94(+0.97%) |
Oct 14, 2021 | 199.14 | 200.36 | 198.38 | 199.51 | 523,949 | +2.22(+1.12%) |
Oct 13, 2021 | 198.58 | 199.22 | 194.25 | 197.29 | 375,493 | -0.25(-0.13%) |
Oct 12, 2021 | 198.19 | 199.46 | 196.99 | 197.54 | 394,375 | -0.32(-0.16%) |
Oct 11, 2021 | 199.02 | 200.62 | 197.32 | 197.85 | 281,245 | -0.73(-0.37%) |
Oct 08, 2021 | 204.60 | 204.60 | 198.48 | 198.58 | 413,574 | -6.30(-3.08%) |
Oct 07, 2021 | 203.97 | 206.80 | 203.47 | 204.88 | 337,166 | +2.90(+1.44%) |
Oct 06, 2021 | 200.69 | 202.63 | 197.86 | 201.98 | 450,725 | -0.63(-0.31%) |
Oct 05, 2021 | 200.73 | 203.60 | 199.41 | 202.62 | 541,818 | +2.91(+1.46%) |
Oct 04, 2021 | 201.16 | 203.43 | 198.37 | 199.71 | 372,631 | -1.64(-0.82%) |
Oct 01, 2021 | 199.49 | 202.12 | 195.19 | 201.35 | 411,800 | +2.34(+1.18%) |
Sep 30, 2021 | 205.51 | 206.32 | 198.92 | 199.01 | 486,559 | -5.41(-2.65%) |
Sep 29, 2021 | 204.40 | 206.43 | 203.15 | 204.41 | 248,671 | +0.31(+0.15%) |
Sep 28, 2021 | 207.24 | 208.75 | 204.03 | 204.11 | 315,021 | -4.37(-2.10%) |
Sep 27, 2021 | 207.65 | 209.30 | 205.90 | 208.48 | 445,053 | +0.12(+0.06%) |
Sep 24, 2021 | 209.01 | 210.56 | 208.01 | 208.35 | 285,932 | -1.51(-0.72%) |
Sep 23, 2021 | 206.63 | 212.05 | 206.63 | 209.86 | 441,532 | +4.92(+2.40%) |
Sep 22, 2021 | 203.28 | 206.49 | 202.21 | 204.94 | 335,864 | +2.75(+1.36%) |
Sep 21, 2021 | 204.57 | 204.57 | 201.63 | 202.20 | 319,788 | -1.82(-0.89%) |
Sep 20, 2021 | 203.31 | 205.14 | 200.56 | 204.02 | 383,364 | -2.16(-1.05%) |
Sep 17, 2021 | 212.32 | 212.66 | 205.79 | 206.18 | 772,472 | -6.48(-3.05%) |
Sep 16, 2021 | 213.96 | 214.23 | 212.27 | 212.66 | 296,006 | -1.06(-0.49%) |
Sep 15, 2021 | 212.99 | 215.70 | 212.57 | 213.72 | 388,543 | +0.68(+0.32%) |
Sep 14, 2021 | 214.84 | 214.84 | 211.89 | 213.04 | 307,902 | -1.44(-0.67%) |
Sep 13, 2021 | 217.17 | 217.17 | 212.98 | 214.48 | 245,907 | -1.01(-0.47%) |
Sep 10, 2021 | 217.58 | 218.50 | 215.45 | 215.49 | 325,596 | -0.55(-0.25%) |
Sep 09, 2021 | 216.56 | 218.05 | 215.85 | 216.03 | 220,834 | +0.02(+0.01%) |
Sep 08, 2021 | 214.07 | 216.81 | 213.57 | 216.02 | 383,529 | +1.00(+0.46%) |
Sep 07, 2021 | 216.07 | 216.38 | 213.05 | 215.02 | 452,364 | -1.78(-0.82%) |
Sep 03, 2021 | 217.97 | 218.68 | 216.72 | 216.79 | 308,791 | -1.57(-0.72%) |
Sep 02, 2021 | 217.93 | 218.44 | 216.11 | 218.37 | 266,941 | +1.18(+0.54%) |