Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 204.97 | 207.29 | 196.73 | 197.54 | 1,051,275 | -9.42(-4.55%) |
Nov 29, 2021 | 208.48 | 209.59 | 206.25 | 206.96 | 442,521 | +1.52(+0.74%) |
Nov 26, 2021 | 204.35 | 206.47 | 202.34 | 205.45 | 331,899 | -4.71(-2.24%) |
Nov 24, 2021 | 212.91 | 212.95 | 209.49 | 210.15 | 587,391 | -2.50(-1.17%) |
Nov 23, 2021 | 211.05 | 212.93 | 209.51 | 212.65 | 305,999 | +2.38(+1.13%) |
Nov 22, 2021 | 210.31 | 212.50 | 208.72 | 210.27 | 471,139 | +0.43(+0.21%) |
Nov 19, 2021 | 211.17 | 212.36 | 209.68 | 209.83 | 494,366 | -1.21(-0.57%) |
Nov 18, 2021 | 213.94 | 211.26 | 210.07 | 211.04 | 360,123 | -3.02(-1.41%) |
Nov 17, 2021 | 215.95 | 216.87 | 212.10 | 214.06 | 253,445 | -2.21(-1.02%) |
Nov 16, 2021 | 215.53 | 219.04 | 215.44 | 216.27 | 283,070 | +0.60(+0.28%) |
Nov 15, 2021 | 217.62 | 217.63 | 214.78 | 215.66 | 327,255 | -0.58(-0.27%) |
Nov 12, 2021 | 213.93 | 216.45 | 212.64 | 216.24 | 232,025 | +3.21(+1.51%) |
Nov 11, 2021 | 214.23 | 214.97 | 212.30 | 213.03 | 242,705 | -0.71(-0.33%) |
Nov 10, 2021 | 217.59 | 213.74 | 323,756 | -4.36(-2.00%) | ||
Nov 09, 2021 | 215.90 | 218.22 | 214.48 | 218.10 | 408,274 | +0.62(+0.29%) |
Nov 08, 2021 | 219.08 | 220.13 | 216.96 | 217.48 | 334,817 | +0.06(+0.03%) |
Nov 05, 2021 | 210.44 | 217.69 | 210.39 | 217.42 | 778,284 | +7.75(+3.70%) |
Nov 04, 2021 | 208.30 | 211.09 | 208.30 | 209.67 | 285,699 | +1.07(+0.51%) |
Nov 03, 2021 | 207.46 | 211.77 | 207.46 | 208.60 | 615,911 | +1.02(+0.49%) |
Nov 02, 2021 | 210.53 | 212.33 | 207.48 | 207.59 | 434,524 | -2.94(-1.40%) |
Nov 01, 2021 | 208.89 | 213.89 | 207.32 | 210.53 | 667,839 | +1.46(+0.70%) |
Oct 29, 2021 | 206.74 | 210.44 | 206.74 | 209.07 | 714,456 | +2.33(+1.13%) |
Oct 28, 2021 | 201.65 | 207.18 | 201.19 | 206.73 | 629,846 | +6.83(+3.42%) |
Oct 27, 2021 | 201.27 | 206.55 | 196.85 | 199.91 | 822,828 | -3.57(-1.76%) |
Oct 26, 2021 | 209.90 | 202.84 | 203.48 | 758,114 | -5.88(-2.81%) | |
Oct 25, 2021 | 208.91 | 210.43 | 207.12 | 209.35 | 479,690 | +0.50(+0.24%) |
Oct 22, 2021 | 208.83 | 211.25 | 208.19 | 208.85 | 305,636 | +1.08(+0.52%) |
Oct 21, 2021 | 206.03 | 207.84 | 204.91 | 207.77 | 264,558 | +1.63(+0.79%) |
Oct 20, 2021 | 203.34 | 207.12 | 202.50 | 206.14 | 379,607 | +3.25(+1.60%) |
Oct 19, 2021 | 202.32 | 203.84 | 201.15 | 202.88 | 315,313 | +1.69(+0.84%) |
Oct 18, 2021 | 200.20 | 201.52 | 199.15 | 201.19 | 494,829 | -0.22(-0.11%) |
Oct 15, 2021 | 200.76 | 202.10 | 199.03 | 201.41 | 462,728 | +1.94(+0.97%) |
Oct 14, 2021 | 199.11 | 200.32 | 198.35 | 199.47 | 524,036 | +2.22(+1.12%) |
Oct 13, 2021 | 198.55 | 199.19 | 194.22 | 197.25 | 375,556 | -0.25(-0.13%) |
Oct 12, 2021 | 198.16 | 199.43 | 196.96 | 197.50 | 394,440 | -0.32(-0.16%) |
Oct 11, 2021 | 198.98 | 200.59 | 197.29 | 197.82 | 281,292 | -0.73(-0.37%) |
Oct 08, 2021 | 204.56 | 204.56 | 198.45 | 198.55 | 413,643 | -6.30(-3.08%) |
Oct 07, 2021 | 203.94 | 206.77 | 203.44 | 204.85 | 337,222 | +2.90(+1.44%) |
Oct 06, 2021 | 200.65 | 202.59 | 197.83 | 201.95 | 450,800 | -0.63(-0.31%) |
Oct 05, 2021 | 200.69 | 203.56 | 199.37 | 202.59 | 541,908 | +2.91(+1.46%) |
Oct 04, 2021 | 201.12 | 203.39 | 198.34 | 199.68 | 372,693 | -1.64(-0.82%) |
Oct 01, 2021 | 199.45 | 202.09 | 195.15 | 201.32 | 411,868 | +2.34(+1.18%) |
Sep 30, 2021 | 205.47 | 206.28 | 198.89 | 198.97 | 486,640 | -5.41(-2.65%) |
Sep 29, 2021 | 204.36 | 206.40 | 203.11 | 204.38 | 248,712 | +0.31(+0.15%) |
Sep 28, 2021 | 207.20 | 208.71 | 204.00 | 204.07 | 315,073 | -4.37(-2.10%) |
Sep 27, 2021 | 207.62 | 209.27 | 205.87 | 208.44 | 445,127 | +0.12(+0.06%) |
Sep 24, 2021 | 208.98 | 210.53 | 207.97 | 208.32 | 285,979 | -1.51(-0.72%) |
Sep 23, 2021 | 206.60 | 212.01 | 206.60 | 209.82 | 441,605 | +4.92(+2.40%) |
Sep 22, 2021 | 203.25 | 206.45 | 202.17 | 204.91 | 335,919 | +2.75(+1.36%) |
Sep 21, 2021 | 204.53 | 204.53 | 201.59 | 202.16 | 319,841 | -1.82(-0.89%) |
Sep 20, 2021 | 203.28 | 205.11 | 200.53 | 203.99 | 383,428 | -2.16(-1.05%) |
Sep 17, 2021 | 212.28 | 212.62 | 205.75 | 206.15 | 772,600 | -6.48(-3.05%) |
Sep 16, 2021 | 213.93 | 214.19 | 212.24 | 212.63 | 296,055 | -1.06(-0.49%) |
Sep 15, 2021 | 212.96 | 215.67 | 212.54 | 213.69 | 388,608 | +0.68(+0.32%) |
Sep 14, 2021 | 214.81 | 214.81 | 211.85 | 213.00 | 307,953 | -1.44(-0.67%) |
Sep 13, 2021 | 217.13 | 217.13 | 212.95 | 214.44 | 245,948 | -1.01(-0.47%) |
Sep 10, 2021 | 217.54 | 218.46 | 215.41 | 215.45 | 325,650 | -0.55(-0.25%) |
Sep 09, 2021 | 216.53 | 218.02 | 215.82 | 216.00 | 220,871 | +0.02(+0.01%) |
Sep 08, 2021 | 214.03 | 216.78 | 213.53 | 215.98 | 383,592 | +1.00(+0.46%) |
Sep 07, 2021 | 216.04 | 216.34 | 213.01 | 214.98 | 452,439 | -1.78(-0.82%) |
Sep 03, 2021 | 217.93 | 218.64 | 216.68 | 216.76 | 308,842 | -1.57(-0.72%) |
Sep 02, 2021 | 217.89 | 218.40 | 216.08 | 218.33 | 266,985 | +1.18(+0.54%) |