Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 245.18 | 246.49 | 233.37 | 234.91 | 491,681 | -13.92(-5.59%) |
Nov 29, 2021 | 251.60 | 252.78 | 245.47 | 248.83 | 309,197 | +1.26(+0.51%) |
Nov 26, 2021 | 254.73 | 256.65 | 241.63 | 247.57 | 305,821 | -17.58(-6.63%) |
Nov 24, 2021 | 260.32 | 266.92 | 260.13 | 265.15 | 188,247 | +4.29(+1.64%) |
Nov 23, 2021 | 257.81 | 264.73 | 257.81 | 260.86 | 173,930 | +3.05(+1.18%) |
Nov 22, 2021 | 261.72 | 263.86 | 257.63 | 257.81 | 130,384 | -2.35(-0.90%) |
Nov 19, 2021 | 257.96 | 262.65 | 257.07 | 260.16 | 136,654 | +0.46(+0.18%) |
Nov 18, 2021 | 261.76 | 260.56 | 259.37 | 259.70 | 214,766 | -1.28(-0.49%) |
Nov 17, 2021 | 264.62 | 264.62 | 256.52 | 260.98 | 172,083 | -4.98(-1.87%) |
Nov 16, 2021 | 266.22 | 270.09 | 265.85 | 265.96 | 168,980 | -0.26(-0.10%) |
Nov 15, 2021 | 266.45 | 267.25 | 264.48 | 266.22 | 144,269 | +1.82(+0.69%) |
Nov 12, 2021 | 266.48 | 268.32 | 264.16 | 264.40 | 106,308 | -2.45(-0.92%) |
Nov 11, 2021 | 265.38 | 269.00 | 263.88 | 266.85 | 157,522 | +1.63(+0.61%) |
Nov 10, 2021 | 269.96 | 263.92 | 265.22 | 137,838 | -4.91(-1.82%) | |
Nov 09, 2021 | 267.80 | 271.84 | 267.66 | 270.13 | 151,099 | +1.08(+0.40%) |
Nov 08, 2021 | 269.84 | 273.19 | 267.15 | 269.05 | 202,828 | +1.43(+0.53%) |
Nov 05, 2021 | 266.48 | 269.90 | 265.52 | 267.62 | 199,128 | +4.64(+1.76%) |
Nov 04, 2021 | 266.64 | 269.93 | 260.00 | 262.98 | 296,017 | -1.49(-0.56%) |
Nov 03, 2021 | 272.12 | 272.36 | 253.46 | 264.47 | 436,329 | +6.46(+2.50%) |
Nov 02, 2021 | 256.97 | 261.08 | 256.18 | 258.01 | 327,602 | +0.22(+0.09%) |
Nov 01, 2021 | 260.58 | 264.74 | 256.03 | 257.79 | 380,680 | -0.44(-0.17%) |
Oct 29, 2021 | 263.72 | 263.72 | 256.67 | 258.23 | 398,376 | -6.13(-2.32%) |
Oct 28, 2021 | 260.98 | 264.95 | 258.97 | 264.36 | 213,151 | +3.81(+1.46%) |
Oct 27, 2021 | 263.32 | 265.81 | 259.94 | 260.55 | 156,193 | -2.88(-1.09%) |
Oct 26, 2021 | 265.30 | 263.43 | 264,506 | -2.57(-0.97%) | ||
Oct 25, 2021 | 264.35 | 267.44 | 262.58 | 266.00 | 349,402 | +2.81(+1.07%) |
Oct 22, 2021 | 255.70 | 264.26 | 255.42 | 263.19 | 506,265 | +8.28(+3.25%) |
Oct 21, 2021 | 253.56 | 256.15 | 252.53 | 254.91 | 133,769 | +0.59(+0.23%) |
Oct 20, 2021 | 251.81 | 255.19 | 251.17 | 254.32 | 188,558 | +2.50(+0.99%) |
Oct 19, 2021 | 255.52 | 256.91 | 251.77 | 251.82 | 189,668 | -2.62(-1.03%) |
Oct 18, 2021 | 253.64 | 257.89 | 253.10 | 254.44 | 251,558 | +0.80(+0.32%) |
Oct 15, 2021 | 258.09 | 258.14 | 252.93 | 253.64 | 275,650 | -2.35(-0.92%) |
Oct 14, 2021 | 258.56 | 258.91 | 252.51 | 255.99 | 286,968 | -0.40(-0.16%) |
Oct 13, 2021 | 256.21 | 258.11 | 252.60 | 256.39 | 150,660 | +1.35(+0.53%) |
Oct 12, 2021 | 255.06 | 257.11 | 253.08 | 255.04 | 136,346 | +0.05(+0.02%) |
Oct 11, 2021 | 251.57 | 256.63 | 250.79 | 254.99 | 207,146 | +3.41(+1.36%) |
Oct 08, 2021 | 253.81 | 256.02 | 249.54 | 251.58 | 219,831 | -1.68(-0.66%) |
Oct 07, 2021 | 254.42 | 257.52 | 251.20 | 253.26 | 302,667 | +1.27(+0.50%) |
Oct 06, 2021 | 252.68 | 254.17 | 244.50 | 251.99 | 309,320 | -3.48(-1.36%) |
Oct 05, 2021 | 253.31 | 257.91 | 248.51 | 255.47 | 314,558 | +2.64(+1.04%) |
Oct 04, 2021 | 258.22 | 260.76 | 252.43 | 252.83 | 314,209 | -5.19(-2.01%) |
Oct 01, 2021 | 249.62 | 258.38 | 246.37 | 258.02 | 312,220 | +9.93(+4.00%) |
Sep 30, 2021 | 251.27 | 251.27 | 245.60 | 248.09 | 315,878 | -0.99(-0.40%) |
Sep 29, 2021 | 250.37 | 253.78 | 248.10 | 249.08 | 234,569 | -0.21(-0.08%) |
Sep 28, 2021 | 247.72 | 250.84 | 245.20 | 249.29 | 220,535 | +0.62(+0.25%) |
Sep 27, 2021 | 249.99 | 252.89 | 247.93 | 248.67 | 221,568 | -0.82(-0.33%) |
Sep 24, 2021 | 245.27 | 250.18 | 245.02 | 249.49 | 306,692 | +2.44(+0.99%) |
Sep 23, 2021 | 242.61 | 249.07 | 241.66 | 247.05 | 265,026 | +5.62(+2.33%) |
Sep 22, 2021 | 237.26 | 242.08 | 237.18 | 241.43 | 265,062 | +6.65(+2.83%) |
Sep 21, 2021 | 239.24 | 239.97 | 234.09 | 234.78 | 174,424 | -2.09(-0.88%) |
Sep 20, 2021 | 234.77 | 236.98 | 230.66 | 236.87 | 323,867 | -2.26(-0.95%) |
Sep 17, 2021 | 242.45 | 244.44 | 237.11 | 239.13 | 719,357 | -2.22(-0.92%) |
Sep 16, 2021 | 240.25 | 244.00 | 240.23 | 241.35 | 254,886 | +0.50(+0.21%) |
Sep 15, 2021 | 237.07 | 241.04 | 236.58 | 240.85 | 162,386 | +3.27(+1.38%) |
Sep 14, 2021 | 241.99 | 241.99 | 236.35 | 237.58 | 213,200 | -2.42(-1.01%) |
Sep 13, 2021 | 237.51 | 241.45 | 235.68 | 240.00 | 239,491 | +4.56(+1.94%) |
Sep 10, 2021 | 243.02 | 243.56 | 234.59 | 235.44 | 276,089 | -6.39(-2.64%) |
Sep 09, 2021 | 241.90 | 245.56 | 240.38 | 241.83 | 152,047 | -1.13(-0.47%) |
Sep 08, 2021 | 241.17 | 243.64 | 239.65 | 242.96 | 216,202 | +0.95(+0.39%) |
Sep 07, 2021 | 243.51 | 244.43 | 240.75 | 242.01 | 220,219 | -2.01(-0.82%) |
Sep 03, 2021 | 242.48 | 244.47 | 241.26 | 244.02 | 242,884 | +0.78(+0.32%) |
Sep 02, 2021 | 246.59 | 247.47 | 241.92 | 243.24 | 306,961 | -2.86(-1.16%) |