Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 245.49 | 249.19 | 243.81 | 243.92 | 2,968,846 | -4.14(-1.67%) |
Nov 29, 2021 | 245.46 | 250.27 | 243.00 | 248.07 | 1,983,161 | +3.78(+1.55%) |
Nov 26, 2021 | 247.73 | 248.59 | 243.73 | 244.29 | 1,250,129 | -2.42(-0.98%) |
Nov 24, 2021 | 244.30 | 247.21 | 242.08 | 246.71 | 1,421,643 | +3.23(+1.33%) |
Nov 23, 2021 | 240.00 | 243.67 | 238.60 | 243.48 | 2,228,410 | +4.06(+1.70%) |
Nov 22, 2021 | 241.62 | 242.60 | 238.49 | 239.42 | 2,022,746 | -3.11(-1.28%) |
Nov 19, 2021 | 242.46 | 245.61 | 241.26 | 242.53 | 2,191,692 | +1.88(+0.78%) |
Nov 18, 2021 | 239.39 | 240.98 | 240.04 | 240.65 | 2,622,098 | +1.33(+0.56%) |
Nov 17, 2021 | 240.78 | 241.99 | 236.69 | 239.32 | 3,757,602 | -1.40(-0.58%) |
Nov 16, 2021 | 243.60 | 243.78 | 240.35 | 240.73 | 2,889,688 | -1.36(-0.56%) |
Nov 15, 2021 | 248.43 | 249.55 | 240.82 | 242.08 | 3,730,352 | -10.78(-4.26%) |
Nov 12, 2021 | 255.09 | 255.76 | 252.40 | 252.86 | 1,066,561 | -0.35(-0.14%) |
Nov 11, 2021 | 256.61 | 257.14 | 251.26 | 253.22 | 1,314,711 | -3.16(-1.23%) |
Nov 10, 2021 | 258.93 | 256.08 | 256.38 | 995,706 | -3.75(-1.44%) | |
Nov 09, 2021 | 260.10 | 261.70 | 259.09 | 260.13 | 885,918 | +1.08(+0.42%) |
Nov 08, 2021 | 258.58 | 259.48 | 254.10 | 259.05 | 1,091,192 | +0.86(+0.33%) |
Nov 05, 2021 | 261.08 | 261.23 | 257.14 | 258.19 | 1,306,300 | -1.04(-0.40%) |
Nov 04, 2021 | 261.88 | 263.41 | 258.01 | 259.23 | 1,486,054 | -1.53(-0.59%) |
Nov 03, 2021 | 263.66 | 265.24 | 256.92 | 260.76 | 1,219,815 | -1.91(-0.73%) |
Nov 02, 2021 | 262.82 | 265.12 | 259.75 | 262.67 | 1,649,059 | +0.51(+0.19%) |
Nov 01, 2021 | 262.86 | 263.14 | 256.87 | 262.16 | 1,636,159 | +0.12(+0.05%) |
Oct 29, 2021 | 264.14 | 264.79 | 259.87 | 262.04 | 2,724,620 | -3.75(-1.41%) |
Oct 28, 2021 | 265.32 | 269.49 | 262.85 | 265.79 | 1,497,449 | +0.55(+0.21%) |
Oct 27, 2021 | 267.84 | 270.59 | 265.14 | 265.24 | 1,377,730 | -1.41(-0.53%) |
Oct 26, 2021 | 265.78 | 266.65 | 1,875,499 | +2.19(+0.83%) | ||
Oct 25, 2021 | 264.39 | 265.48 | 260.78 | 264.46 | 1,285,544 | +0.12(+0.05%) |
Oct 22, 2021 | 260.00 | 265.14 | 260.00 | 264.34 | 1,610,404 | +5.03(+1.94%) |
Oct 21, 2021 | 256.29 | 259.63 | 253.96 | 259.31 | 1,365,678 | +2.79(+1.09%) |
Oct 20, 2021 | 254.72 | 257.30 | 254.72 | 256.53 | 1,194,107 | +2.92(+1.15%) |
Oct 19, 2021 | 250.65 | 257.85 | 250.02 | 253.61 | 1,955,161 | +4.55(+1.83%) |
Oct 18, 2021 | 249.46 | 251.15 | 248.06 | 249.05 | 1,457,402 | -1.24(-0.49%) |
Oct 15, 2021 | 250.72 | 252.19 | 248.20 | 250.29 | 3,326,490 | +1.36(+0.55%) |
Oct 14, 2021 | 246.68 | 249.42 | 246.33 | 248.93 | 1,474,271 | +3.43(+1.40%) |
Oct 13, 2021 | 244.69 | 245.70 | 240.99 | 245.50 | 1,771,915 | -0.34(-0.14%) |
Oct 12, 2021 | 244.19 | 247.09 | 243.08 | 245.85 | 1,455,570 | +2.74(+1.13%) |
Oct 11, 2021 | 243.40 | 244.84 | 242.22 | 243.11 | 1,156,537 | -0.45(-0.18%) |
Oct 08, 2021 | 247.27 | 247.32 | 242.93 | 243.55 | 1,145,257 | -3.75(-1.51%) |
Oct 07, 2021 | 250.17 | 252.57 | 246.83 | 247.30 | 1,275,258 | -1.72(-0.69%) |
Oct 06, 2021 | 244.76 | 249.44 | 242.65 | 249.02 | 1,529,224 | +3.17(+1.29%) |
Oct 05, 2021 | 246.64 | 248.05 | 243.77 | 245.85 | 1,774,665 | -0.63(-0.26%) |
Oct 04, 2021 | 247.11 | 248.48 | 243.62 | 246.48 | 1,493,236 | -1.28(-0.52%) |
Oct 01, 2021 | 248.13 | 250.00 | 246.35 | 247.76 | 1,920,498 | +1.12(+0.45%) |
Sep 30, 2021 | 252.19 | 253.12 | 246.52 | 246.65 | 2,249,821 | -4.28(-1.70%) |
Sep 29, 2021 | 250.82 | 252.20 | 249.23 | 250.92 | 1,558,652 | +1.17(+0.47%) |
Sep 28, 2021 | 251.66 | 252.76 | 247.91 | 249.75 | 2,493,922 | -4.97(-1.95%) |
Sep 27, 2021 | 261.05 | 261.93 | 254.32 | 254.72 | 1,910,234 | -6.29(-2.41%) |
Sep 24, 2021 | 266.30 | 266.79 | 260.25 | 261.01 | 2,506,733 | -5.38(-2.02%) |
Sep 23, 2021 | 271.49 | 271.49 | 264.02 | 266.40 | 1,766,565 | -5.13(-1.89%) |
Sep 22, 2021 | 270.19 | 272.80 | 268.42 | 271.53 | 1,267,995 | +1.55(+0.58%) |
Sep 21, 2021 | 270.33 | 272.15 | 268.87 | 269.98 | 1,255,773 | +0.63(+0.23%) |
Sep 20, 2021 | 269.67 | 272.09 | 266.07 | 269.35 | 2,567,302 | -2.37(-0.87%) |
Sep 17, 2021 | 271.80 | 275.23 | 271.55 | 271.72 | 3,238,078 | -3.14(-1.14%) |
Sep 16, 2021 | 274.53 | 275.65 | 270.87 | 274.85 | 980,065 | -0.11(-0.04%) |
Sep 15, 2021 | 274.37 | 275.47 | 272.18 | 274.96 | 1,128,825 | +0.80(+0.29%) |
Sep 14, 2021 | 273.14 | 275.45 | 272.70 | 274.17 | 1,199,694 | +1.65(+0.61%) |
Sep 13, 2021 | 274.27 | 276.04 | 271.19 | 272.51 | 1,373,097 | +0.68(+0.25%) |
Sep 10, 2021 | 274.25 | 274.87 | 268.30 | 271.84 | 1,612,514 | -2.72(-0.99%) |
Sep 09, 2021 | 279.81 | 280.93 | 274.44 | 274.56 | 1,343,879 | -6.29(-2.24%) |
Sep 08, 2021 | 276.26 | 280.94 | 275.99 | 280.85 | 1,635,326 | +4.07(+1.47%) |
Sep 07, 2021 | 277.96 | 279.29 | 272.96 | 276.78 | 1,659,795 | -2.58(-0.92%) |
Sep 03, 2021 | 277.54 | 279.62 | 274.88 | 279.36 | 1,778,697 | +1.04(+0.37%) |
Sep 02, 2021 | 275.74 | 278.40 | 273.51 | 278.32 | 1,941,432 | +2.71(+0.98%) |