Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 224.63 | 224.67 | 217.81 | 219.29 | 4,605,511 | -4.76(-2.12%) |
Nov 29, 2021 | 219.50 | 225.27 | 218.09 | 224.05 | 2,205,090 | +5.96(+2.73%) |
Nov 26, 2021 | 222.00 | 222.53 | 217.56 | 218.09 | 1,438,981 | -4.51(-2.03%) |
Nov 24, 2021 | 223.16 | 223.96 | 220.79 | 222.60 | 1,590,995 | -1.68(-0.75%) |
Nov 23, 2021 | 223.78 | 224.65 | 222.34 | 224.28 | 1,533,844 | -0.65(-0.29%) |
Nov 22, 2021 | 225.55 | 229.06 | 224.08 | 224.92 | 1,137,784 | -1.03(-0.46%) |
Nov 19, 2021 | 227.07 | 227.24 | 225.03 | 225.96 | 1,370,597 | -0.04(-0.02%) |
Nov 18, 2021 | 225.06 | 226.28 | 225.73 | 226.00 | 1,211,925 | +1.02(+0.45%) |
Nov 17, 2021 | 222.36 | 225.24 | 221.87 | 224.98 | 1,137,399 | +1.55(+0.69%) |
Nov 16, 2021 | 222.27 | 225.15 | 222.25 | 223.43 | 1,425,687 | +2.08(+0.94%) |
Nov 15, 2021 | 220.16 | 221.52 | 218.23 | 221.35 | 1,083,189 | +2.02(+0.92%) |
Nov 12, 2021 | 218.07 | 220.22 | 217.19 | 219.33 | 1,271,461 | +2.26(+1.04%) |
Nov 11, 2021 | 217.34 | 218.19 | 216.24 | 217.07 | 747,250 | -1.04(-0.48%) |
Nov 10, 2021 | 218.40 | 218.10 | 1,138,292 | +0.42(+0.19%) | ||
Nov 09, 2021 | 216.59 | 217.98 | 214.35 | 217.69 | 1,150,882 | +1.62(+0.75%) |
Nov 08, 2021 | 218.64 | 218.64 | 215.10 | 216.06 | 1,451,092 | -2.00(-0.92%) |
Nov 05, 2021 | 217.74 | 218.56 | 216.34 | 218.07 | 1,468,510 | +3.22(+1.50%) |
Nov 04, 2021 | 214.33 | 215.89 | 213.76 | 214.85 | 1,253,330 | +0.44(+0.20%) |
Nov 03, 2021 | 211.16 | 214.73 | 211.00 | 214.41 | 1,136,433 | +0.55(+0.26%) |
Nov 02, 2021 | 212.03 | 213.93 | 210.96 | 213.86 | 1,315,142 | +2.88(+1.36%) |
Nov 01, 2021 | 212.85 | 211.85 | 209.96 | 210.98 | 1,235,014 | -2.23(-1.05%) |
Oct 29, 2021 | 210.93 | 213.70 | 210.93 | 213.21 | 1,694,861 | +1.48(+0.70%) |
Oct 28, 2021 | 211.21 | 211.73 | 1,503,714 | +0.93(+0.44%) | ||
Oct 27, 2021 | 211.95 | 213.47 | 209.46 | 210.80 | 2,151,579 | +2.99(+1.44%) |
Oct 26, 2021 | 207.19 | 209.06 | 207.81 | 1,916,314 | +0.69(+0.33%) | |
Oct 25, 2021 | 206.90 | 207.12 | 908,960 | +0.30(+0.15%) | ||
Oct 22, 2021 | 204.68 | 207.77 | 204.36 | 206.81 | 1,433,370 | +2.89(+1.42%) |
Oct 21, 2021 | 202.38 | 204.20 | 201.42 | 203.93 | 989,664 | +1.58(+0.78%) |
Oct 20, 2021 | 204.19 | 204.49 | 201.83 | 202.35 | 1,104,125 | -0.88(-0.43%) |
Oct 19, 2021 | 202.54 | 203.33 | 201.09 | 203.23 | 878,397 | +1.34(+0.66%) |
Oct 18, 2021 | 200.94 | 202.92 | 199.93 | 201.89 | 1,379,995 | -0.39(-0.19%) |
Oct 15, 2021 | 199.45 | 202.35 | 198.63 | 202.28 | 1,839,571 | +4.24(+2.14%) |
Oct 14, 2021 | 195.99 | 198.45 | 195.99 | 198.04 | 1,433,955 | +3.16(+1.62%) |
Oct 13, 2021 | 194.86 | 195.42 | 192.09 | 194.88 | 1,189,585 | +1.28(+0.66%) |
Oct 12, 2021 | 193.82 | 194.36 | 192.81 | 193.60 | 1,192,710 | +0.09(+0.04%) |
Oct 11, 2021 | 195.23 | 195.42 | 193.40 | 193.51 | 860,136 | -2.29(-1.17%) |
Oct 08, 2021 | 197.48 | 197.76 | 195.59 | 195.80 | 1,055,549 | -1.34(-0.68%) |
Oct 07, 2021 | 196.15 | 198.32 | 195.68 | 197.14 | 1,515,747 | +2.46(+1.26%) |
Oct 06, 2021 | 192.17 | 194.90 | 192.17 | 194.68 | 1,564,661 | +1.16(+0.60%) |
Oct 05, 2021 | 190.02 | 194.43 | 189.32 | 193.53 | 1,093,936 | +3.48(+1.83%) |
Oct 04, 2021 | 190.32 | 192.49 | 189.20 | 190.05 | 1,530,398 | -1.81(-0.94%) |
Oct 01, 2021 | 190.44 | 193.01 | 187.12 | 191.85 | 1,451,989 | +1.98(+1.04%) |
Sep 30, 2021 | 190.40 | 194.07 | 189.68 | 189.88 | 1,832,555 | +0.32(+0.17%) |
Sep 29, 2021 | 188.06 | 190.62 | 187.94 | 189.56 | 1,054,478 | +2.19(+1.17%) |
Sep 28, 2021 | 189.75 | 190.44 | 186.90 | 187.37 | 1,311,799 | -4.22(-2.20%) |
Sep 27, 2021 | 191.27 | 192.96 | 191.03 | 191.59 | 1,429,259 | -0.48(-0.25%) |
Sep 24, 2021 | 190.86 | 192.70 | 190.64 | 192.06 | 930,906 | +0.79(+0.41%) |
Sep 23, 2021 | 188.86 | 192.29 | 188.55 | 191.27 | 1,096,319 | +2.93(+1.55%) |
Sep 22, 2021 | 188.19 | 189.00 | 186.91 | 188.35 | 1,019,696 | +1.20(+0.64%) |
Sep 21, 2021 | 189.24 | 189.37 | 186.49 | 187.15 | 1,037,703 | -1.67(-0.88%) |
Sep 20, 2021 | 186.99 | 189.51 | 186.25 | 188.82 | 2,017,273 | +0.13(+0.07%) |
Sep 17, 2021 | 188.41 | 189.74 | 187.50 | 188.69 | 3,246,964 | +0.26(+0.14%) |
Sep 16, 2021 | 190.60 | 191.40 | 188.24 | 188.43 | 1,506,247 | -2.01(-1.06%) |
Sep 15, 2021 | 189.31 | 190.80 | 188.95 | 190.45 | 1,749,670 | +0.75(+0.40%) |
Sep 14, 2021 | 191.27 | 191.36 | 189.20 | 189.70 | 2,007,140 | -0.24(-0.12%) |
Sep 13, 2021 | 192.32 | 194.00 | 189.10 | 189.93 | 1,994,962 | -0.81(-0.42%) |
Sep 10, 2021 | 194.13 | 194.16 | 190.57 | 190.74 | 1,942,847 | -2.21(-1.15%) |
Sep 09, 2021 | 194.47 | 196.12 | 192.85 | 192.96 | 1,364,213 | -0.99(-0.51%) |
Sep 08, 2021 | 191.62 | 194.07 | 191.31 | 193.94 | 1,331,830 | +2.74(+1.43%) |
Sep 07, 2021 | 195.58 | 196.02 | 190.83 | 191.20 | 1,431,998 | -4.87(-2.48%) |
Sep 03, 2021 | 193.35 | 196.45 | 193.22 | 196.07 | 1,180,248 | +0.80(+0.41%) |
Sep 02, 2021 | 194.28 | 196.04 | 194.28 | 195.27 | 1,242,103 | -0.31(-0.16%) |