Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 210.82 | 213.22 | 205.59 | 206.26 | 982,386 | -6.12(-2.88%) |
Nov 29, 2021 | 213.40 | 215.11 | 211.54 | 212.38 | 403,196 | +0.51(+0.24%) |
Nov 26, 2021 | 214.39 | 214.53 | 210.33 | 211.88 | 357,536 | -6.21(-2.85%) |
Nov 24, 2021 | 218.30 | 219.19 | 216.95 | 218.08 | 386,264 | -2.24(-1.02%) |
Nov 23, 2021 | 217.28 | 220.53 | 215.22 | 220.33 | 433,672 | +3.68(+1.70%) |
Nov 22, 2021 | 216.06 | 218.57 | 214.61 | 216.64 | 583,082 | +1.71(+0.80%) |
Nov 19, 2021 | 216.49 | 216.69 | 213.32 | 214.93 | 614,622 | -1.79(-0.83%) |
Nov 18, 2021 | 217.32 | 216.99 | 216.32 | 216.73 | 710,062 | -0.59(-0.27%) |
Nov 17, 2021 | 221.76 | 224.02 | 216.23 | 217.32 | 825,325 | -2.93(-1.33%) |
Nov 16, 2021 | 223.14 | 224.20 | 215.19 | 220.25 | 1,650,152 | -5.81(-2.57%) |
Nov 15, 2021 | 224.30 | 227.13 | 223.81 | 226.06 | 1,160,262 | +2.68(+1.20%) |
Nov 12, 2021 | 223.71 | 224.36 | 221.66 | 223.38 | 830,373 | +0.55(+0.25%) |
Nov 11, 2021 | 218.98 | 225.18 | 218.98 | 222.83 | 825,221 | +3.44(+1.57%) |
Nov 10, 2021 | 218.05 | 219.39 | 489,790 | +2.22(+1.02%) | ||
Nov 09, 2021 | 213.07 | 218.29 | 213.07 | 217.17 | 629,048 | +4.19(+1.97%) |
Nov 08, 2021 | 214.51 | 215.21 | 209.85 | 212.98 | 520,850 | -1.70(-0.79%) |
Nov 05, 2021 | 216.07 | 216.91 | 213.15 | 214.68 | 526,278 | -0.34(-0.16%) |
Nov 04, 2021 | 215.88 | 217.46 | 213.82 | 215.02 | 581,124 | -0.81(-0.38%) |
Nov 03, 2021 | 211.87 | 216.80 | 211.87 | 215.83 | 679,787 | +3.92(+1.85%) |
Nov 02, 2021 | 210.34 | 213.59 | 209.79 | 211.91 | 425,238 | +1.55(+0.74%) |
Nov 01, 2021 | 211.47 | 212.11 | 208.82 | 210.36 | 785,248 | -0.38(-0.18%) |
Oct 29, 2021 | 210.19 | 213.38 | 209.10 | 210.75 | 627,825 | +0.49(+0.23%) |
Oct 28, 2021 | 215.19 | 216.63 | 206.46 | 210.26 | 1,169,075 | -5.00(-2.32%) |
Oct 27, 2021 | 217.39 | 218.49 | 215.25 | 215.26 | 519,863 | -2.06(-0.95%) |
Oct 26, 2021 | 216.02 | 218.23 | 217.33 | 425,166 | +2.27(+1.06%) | |
Oct 25, 2021 | 217.09 | 218.07 | 213.65 | 215.06 | 630,734 | -1.72(-0.79%) |
Oct 22, 2021 | 218.53 | 219.91 | 215.73 | 216.78 | 854,881 | -1.63(-0.74%) |
Oct 21, 2021 | 212.24 | 218.40 | 212.24 | 218.40 | 693,722 | +6.59(+3.11%) |
Oct 20, 2021 | 209.60 | 214.22 | 209.60 | 211.81 | 473,160 | +2.35(+1.12%) |
Oct 19, 2021 | 209.36 | 210.81 | 207.68 | 209.46 | 771,600 | +1.51(+0.73%) |
Oct 18, 2021 | 202.13 | 208.88 | 202.13 | 207.94 | 833,360 | +6.63(+3.29%) |
Oct 15, 2021 | 202.48 | 204.49 | 201.31 | 201.32 | 382,232 | +0.53(+0.26%) |
Oct 14, 2021 | 197.37 | 202.02 | 197.08 | 200.79 | 412,361 | +4.24(+2.16%) |
Oct 13, 2021 | 198.36 | 199.27 | 192.04 | 196.54 | 985,272 | -1.58(-0.80%) |
Oct 12, 2021 | 199.11 | 199.61 | 196.81 | 198.12 | 558,015 | -0.10(-0.05%) |
Oct 11, 2021 | 199.98 | 201.54 | 198.08 | 198.22 | 447,853 | -1.90(-0.95%) |
Oct 08, 2021 | 199.76 | 201.20 | 199.12 | 200.12 | 376,127 | -0.33(-0.16%) |
Oct 07, 2021 | 198.43 | 200.85 | 198.43 | 200.45 | 343,887 | +2.99(+1.51%) |
Oct 06, 2021 | 194.03 | 197.95 | 192.81 | 197.46 | 548,511 | +2.13(+1.09%) |
Oct 05, 2021 | 194.67 | 197.40 | 192.96 | 195.33 | 492,973 | +1.73(+0.89%) |
Oct 04, 2021 | 193.68 | 195.66 | 192.32 | 193.60 | 608,637 | -0.78(-0.40%) |
Oct 01, 2021 | 195.81 | 196.13 | 191.81 | 194.38 | 687,408 | -0.83(-0.43%) |
Sep 30, 2021 | 201.88 | 202.57 | 195.10 | 195.21 | 924,811 | -7.36(-3.63%) |
Sep 29, 2021 | 201.97 | 203.76 | 200.52 | 202.57 | 792,125 | +1.86(+0.93%) |
Sep 28, 2021 | 203.95 | 205.06 | 200.23 | 200.71 | 734,991 | -3.44(-1.68%) |
Sep 27, 2021 | 202.65 | 205.70 | 202.59 | 204.15 | 611,700 | +2.62(+1.30%) |
Sep 24, 2021 | 199.87 | 201.76 | 199.76 | 201.53 | 496,912 | +1.47(+0.73%) |
Sep 23, 2021 | 197.99 | 201.57 | 197.99 | 200.07 | 531,202 | +2.69(+1.36%) |
Sep 22, 2021 | 192.81 | 198.51 | 192.72 | 197.38 | 943,161 | +5.19(+2.70%) |
Sep 21, 2021 | 192.98 | 193.26 | 190.74 | 192.19 | 626,216 | +1.82(+0.96%) |
Sep 20, 2021 | 189.71 | 190.80 | 187.62 | 190.37 | 475,268 | -1.95(-1.02%) |
Sep 17, 2021 | 193.64 | 194.69 | 191.64 | 192.32 | 714,458 | -1.77(-0.91%) |
Sep 16, 2021 | 192.58 | 195.10 | 191.85 | 194.09 | 555,225 | +2.32(+1.21%) |
Sep 15, 2021 | 187.24 | 192.18 | 186.29 | 191.77 | 568,338 | +4.69(+2.51%) |
Sep 14, 2021 | 186.02 | 187.15 | 184.03 | 187.08 | 507,022 | +1.78(+0.96%) |
Sep 13, 2021 | 187.30 | 187.80 | 183.67 | 185.30 | 583,225 | -0.72(-0.39%) |
Sep 10, 2021 | 188.03 | 188.49 | 185.91 | 186.02 | 387,312 | -1.11(-0.59%) |
Sep 09, 2021 | 186.65 | 188.54 | 185.90 | 187.13 | 678,753 | +0.97(+0.52%) |
Sep 08, 2021 | 186.22 | 186.47 | 184.27 | 186.16 | 616,233 | +0.34(+0.19%) |
Sep 07, 2021 | 184.69 | 187.27 | 184.00 | 185.82 | 618,166 | +0.34(+0.19%) |
Sep 03, 2021 | 185.69 | 187.25 | 183.85 | 185.47 | 752,101 | -1.27(-0.68%) |
Sep 02, 2021 | 188.34 | 188.34 | 186.04 | 186.75 | 529,060 | -1.00(-0.53%) |