Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 243.46 | 247.14 | 241.80 | 241.91 | 2,993,514 | -4.11(-1.67%) |
Nov 29, 2021 | 243.44 | 248.21 | 241.00 | 246.03 | 1,999,639 | +3.75(+1.55%) |
Nov 26, 2021 | 245.69 | 246.54 | 241.72 | 242.27 | 1,260,516 | -2.41(-0.98%) |
Nov 24, 2021 | 242.28 | 245.17 | 240.09 | 244.68 | 1,433,455 | +3.21(+1.33%) |
Nov 23, 2021 | 238.03 | 241.66 | 236.63 | 241.47 | 2,246,926 | +4.03(+1.70%) |
Nov 22, 2021 | 239.63 | 240.60 | 236.52 | 237.44 | 2,039,553 | -3.09(-1.28%) |
Nov 19, 2021 | 240.46 | 243.58 | 239.27 | 240.53 | 2,209,903 | +1.86(+0.78%) |
Nov 18, 2021 | 237.42 | 238.99 | 238.06 | 238.67 | 2,643,885 | +1.32(+0.56%) |
Nov 17, 2021 | 238.80 | 240.00 | 234.74 | 237.35 | 3,788,824 | -1.39(-0.58%) |
Nov 16, 2021 | 241.59 | 241.78 | 238.37 | 238.74 | 2,913,699 | -1.34(-0.56%) |
Nov 15, 2021 | 246.38 | 247.50 | 238.84 | 240.09 | 3,761,348 | -10.69(-4.26%) |
Nov 12, 2021 | 252.98 | 253.66 | 250.32 | 250.78 | 1,075,424 | -0.35(-0.14%) |
Nov 11, 2021 | 254.50 | 255.02 | 249.19 | 251.13 | 1,325,635 | -3.13(-1.23%) |
Nov 10, 2021 | 256.80 | 253.97 | 254.26 | 1,003,980 | -3.72(-1.44%) | |
Nov 09, 2021 | 257.96 | 259.55 | 256.95 | 257.99 | 893,279 | +1.07(+0.42%) |
Nov 08, 2021 | 256.45 | 257.34 | 252.01 | 256.92 | 1,100,258 | +0.86(+0.34%) |
Nov 05, 2021 | 258.93 | 259.07 | 255.02 | 256.06 | 1,317,154 | -1.03(-0.40%) |
Nov 04, 2021 | 259.72 | 261.24 | 255.89 | 257.09 | 1,498,402 | -1.52(-0.59%) |
Nov 03, 2021 | 261.49 | 263.06 | 254.80 | 258.61 | 1,229,950 | -1.89(-0.73%) |
Nov 02, 2021 | 260.65 | 262.94 | 257.61 | 260.50 | 1,662,761 | +0.51(+0.20%) |
Nov 01, 2021 | 260.70 | 260.97 | 254.75 | 260.00 | 1,649,754 | +0.12(+0.05%) |
Oct 29, 2021 | 261.96 | 262.61 | 257.73 | 259.88 | 2,747,259 | -3.72(-1.41%) |
Oct 28, 2021 | 263.13 | 267.27 | 260.69 | 263.60 | 1,509,891 | +0.54(+0.21%) |
Oct 27, 2021 | 265.64 | 268.36 | 262.95 | 263.06 | 1,389,178 | -1.40(-0.53%) |
Oct 26, 2021 | 263.59 | 264.46 | 1,891,082 | +2.18(+0.83%) | ||
Oct 25, 2021 | 262.21 | 263.30 | 258.63 | 262.28 | 1,296,226 | +0.12(+0.05%) |
Oct 22, 2021 | 257.86 | 262.95 | 257.86 | 262.16 | 1,623,785 | +4.99(+1.94%) |
Oct 21, 2021 | 254.18 | 257.49 | 251.87 | 257.18 | 1,377,026 | +2.77(+1.09%) |
Oct 20, 2021 | 252.62 | 255.18 | 252.62 | 254.41 | 1,204,029 | +2.89(+1.15%) |
Oct 19, 2021 | 248.59 | 255.72 | 247.96 | 251.52 | 1,971,407 | +4.52(+1.83%) |
Oct 18, 2021 | 247.41 | 249.07 | 246.01 | 247.00 | 1,469,511 | -1.22(-0.49%) |
Oct 15, 2021 | 248.65 | 250.12 | 246.15 | 248.23 | 3,354,130 | +1.34(+0.54%) |
Oct 14, 2021 | 244.65 | 247.36 | 244.30 | 246.88 | 1,486,521 | +3.40(+1.40%) |
Oct 13, 2021 | 242.67 | 243.67 | 239.00 | 243.48 | 1,786,638 | -0.34(-0.14%) |
Oct 12, 2021 | 242.18 | 245.06 | 241.07 | 243.82 | 1,467,665 | +2.72(+1.13%) |
Oct 11, 2021 | 241.40 | 242.83 | 240.23 | 241.10 | 1,166,147 | -0.44(-0.18%) |
Oct 08, 2021 | 245.23 | 245.28 | 240.93 | 241.54 | 1,154,773 | -3.72(-1.51%) |
Oct 07, 2021 | 248.11 | 250.49 | 244.80 | 245.26 | 1,285,854 | -1.71(-0.69%) |
Oct 06, 2021 | 242.74 | 247.39 | 240.65 | 246.97 | 1,541,930 | +3.14(+1.29%) |
Oct 05, 2021 | 244.60 | 246.01 | 241.76 | 243.82 | 1,789,411 | -0.63(-0.26%) |
Oct 04, 2021 | 245.07 | 246.43 | 241.61 | 244.45 | 1,505,643 | -1.27(-0.52%) |
Oct 01, 2021 | 246.09 | 247.94 | 244.32 | 245.72 | 1,936,455 | +1.10(+0.45%) |
Sep 30, 2021 | 250.11 | 251.03 | 244.49 | 244.62 | 2,268,515 | -4.24(-1.70%) |
Sep 29, 2021 | 248.75 | 250.12 | 247.18 | 248.85 | 1,571,603 | +1.16(+0.47%) |
Sep 28, 2021 | 249.58 | 250.68 | 245.87 | 247.69 | 2,514,644 | -4.93(-1.95%) |
Sep 27, 2021 | 258.90 | 259.77 | 252.23 | 252.62 | 1,926,107 | -6.24(-2.41%) |
Sep 24, 2021 | 264.10 | 264.59 | 258.11 | 258.86 | 2,527,562 | -5.34(-2.02%) |
Sep 23, 2021 | 269.25 | 269.25 | 261.85 | 264.20 | 1,781,244 | -5.09(-1.89%) |
Sep 22, 2021 | 267.96 | 270.55 | 266.21 | 269.29 | 1,278,531 | +1.54(+0.58%) |
Sep 21, 2021 | 268.10 | 269.91 | 266.65 | 267.75 | 1,266,208 | +0.62(+0.23%) |
Sep 20, 2021 | 267.45 | 269.84 | 263.88 | 267.13 | 2,588,634 | -2.35(-0.87%) |
Sep 17, 2021 | 269.56 | 272.96 | 269.31 | 269.48 | 3,264,984 | -3.11(-1.14%) |
Sep 16, 2021 | 272.27 | 273.38 | 268.64 | 272.59 | 988,208 | -0.11(-0.04%) |
Sep 15, 2021 | 272.11 | 273.20 | 269.94 | 272.70 | 1,138,205 | +0.79(+0.29%) |
Sep 14, 2021 | 270.89 | 273.18 | 270.45 | 271.91 | 1,209,662 | +1.64(+0.61%) |
Sep 13, 2021 | 272.01 | 273.76 | 268.95 | 270.27 | 1,384,506 | +0.67(+0.25%) |
Sep 10, 2021 | 271.99 | 272.60 | 266.09 | 269.60 | 1,625,913 | -2.70(-0.99%) |
Sep 09, 2021 | 277.50 | 278.61 | 272.17 | 272.29 | 1,355,046 | -6.24(-2.24%) |
Sep 08, 2021 | 273.98 | 278.62 | 273.71 | 278.53 | 1,648,914 | +4.04(+1.47%) |
Sep 07, 2021 | 275.67 | 276.99 | 270.72 | 274.50 | 1,673,586 | -2.56(-0.92%) |
Sep 03, 2021 | 275.26 | 277.32 | 272.62 | 277.06 | 1,793,477 | +1.03(+0.37%) |
Sep 02, 2021 | 273.47 | 276.11 | 271.26 | 276.03 | 1,957,563 | +2.69(+0.98%) |