Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 256.85 | 256.85 | 247.15 | 247.65 | 258,644 | -7.75(-3.04%) |
Nov 29, 2021 | 254.75 | 256.26 | 254.75 | 255.41 | 146,656 | +3.83(+1.52%) |
Nov 26, 2021 | 257.67 | 259.92 | 250.66 | 251.58 | 91,886 | -10.52(-4.01%) |
Nov 24, 2021 | 260.52 | 262.10 | 257.40 | 262.10 | 75,350 | +1.00(+0.38%) |
Nov 23, 2021 | 260.85 | 263.06 | 258.83 | 261.10 | 85,047 | +0.47(+0.18%) |
Nov 22, 2021 | 261.55 | 263.59 | 259.54 | 260.63 | 116,043 | +0.54(+0.21%) |
Nov 19, 2021 | 261.89 | 261.93 | 259.65 | 260.09 | 102,316 | -1.53(-0.58%) |
Nov 18, 2021 | 262.81 | 262.18 | 261.56 | 261.62 | 67,657 | -0.78(-0.30%) |
Nov 17, 2021 | 261.60 | 262.54 | 258.31 | 262.40 | 91,990 | +1.49(+0.57%) |
Nov 16, 2021 | 259.45 | 261.89 | 256.41 | 260.91 | 166,760 | +2.22(+0.86%) |
Nov 15, 2021 | 260.13 | 260.13 | 257.20 | 258.69 | 98,940 | -1.88(-0.72%) |
Nov 12, 2021 | 258.30 | 260.91 | 256.71 | 260.57 | 116,463 | +2.40(+0.93%) |
Nov 11, 2021 | 257.18 | 259.07 | 255.27 | 258.18 | 97,674 | +1.19(+0.46%) |
Nov 10, 2021 | 255.33 | 256.99 | 94,166 | +0.80(+0.31%) | ||
Nov 09, 2021 | 254.88 | 256.73 | 242.41 | 256.19 | 95,120 | +0.85(+0.33%) |
Nov 08, 2021 | 255.73 | 258.64 | 253.37 | 255.34 | 123,651 | +0.78(+0.31%) |
Nov 05, 2021 | 257.45 | 262.93 | 253.32 | 254.56 | 146,502 | -1.40(-0.55%) |
Nov 04, 2021 | 253.25 | 257.44 | 253.25 | 255.96 | 126,515 | +2.93(+1.16%) |
Nov 03, 2021 | 253.18 | 257.93 | 250.53 | 253.03 | 118,152 | +0.23(+0.09%) |
Nov 02, 2021 | 253.20 | 255.73 | 249.91 | 252.80 | 167,980 | +0.71(+0.28%) |
Nov 01, 2021 | 248.34 | 252.85 | 247.67 | 252.09 | 188,442 | +4.41(+1.78%) |
Oct 29, 2021 | 244.10 | 248.16 | 244.10 | 247.67 | 208,721 | +3.08(+1.26%) |
Oct 28, 2021 | 243.46 | 246.45 | 242.60 | 244.59 | 105,521 | +1.77(+0.73%) |
Oct 27, 2021 | 244.90 | 245.97 | 242.62 | 242.82 | 95,857 | -1.89(-0.77%) |
Oct 26, 2021 | 249.54 | 244.70 | 244.71 | 136,186 | -4.83(-1.94%) | |
Oct 25, 2021 | 248.10 | 251.20 | 238.89 | 249.54 | 160,156 | +2.05(+0.83%) |
Oct 22, 2021 | 245.00 | 249.40 | 244.89 | 247.50 | 211,116 | +2.63(+1.07%) |
Oct 21, 2021 | 239.17 | 244.89 | 238.37 | 244.87 | 164,325 | +5.04(+2.10%) |
Oct 20, 2021 | 240.72 | 243.38 | 239.65 | 239.83 | 104,774 | -1.69(-0.70%) |
Oct 19, 2021 | 239.70 | 241.52 | 237.82 | 241.51 | 98,871 | +3.32(+1.40%) |
Oct 18, 2021 | 237.54 | 239.53 | 237.54 | 238.19 | 111,368 | -0.23(-0.10%) |
Oct 15, 2021 | 238.12 | 241.02 | 237.62 | 238.43 | 141,783 | +0.99(+0.42%) |
Oct 14, 2021 | 234.39 | 237.85 | 234.18 | 237.43 | 149,569 | +5.06(+2.18%) |
Oct 13, 2021 | 231.13 | 232.68 | 229.25 | 232.38 | 173,155 | +1.51(+0.65%) |
Oct 12, 2021 | 232.61 | 233.37 | 230.53 | 230.87 | 94,412 | -0.94(-0.41%) |
Oct 11, 2021 | 231.23 | 234.23 | 231.23 | 231.81 | 238,558 | -0.14(-0.06%) |
Oct 08, 2021 | 234.82 | 234.83 | 230.04 | 231.95 | 203,942 | -2.90(-1.24%) |
Oct 07, 2021 | 234.09 | 236.59 | 233.43 | 234.85 | 160,596 | +2.47(+1.06%) |
Oct 06, 2021 | 232.90 | 233.81 | 228.07 | 232.39 | 138,841 | -2.81(-1.19%) |
Oct 05, 2021 | 234.58 | 236.74 | 233.19 | 235.19 | 220,341 | +0.79(+0.34%) |
Oct 04, 2021 | 234.31 | 237.15 | 233.13 | 234.40 | 236,255 | +1.06(+0.46%) |
Oct 01, 2021 | 232.96 | 235.42 | 229.22 | 233.34 | 144,435 | +1.31(+0.57%) |
Sep 30, 2021 | 237.78 | 238.59 | 231.86 | 232.03 | 218,725 | -4.64(-1.96%) |
Sep 29, 2021 | 236.53 | 237.93 | 235.59 | 236.66 | 144,071 | +0.95(+0.40%) |
Sep 28, 2021 | 237.80 | 239.14 | 234.51 | 235.72 | 136,182 | -2.80(-1.17%) |
Sep 27, 2021 | 237.45 | 239.39 | 236.85 | 238.51 | 157,839 | +0.90(+0.38%) |
Sep 24, 2021 | 237.78 | 238.88 | 237.07 | 237.62 | 102,485 | -0.62(-0.26%) |
Sep 23, 2021 | 235.81 | 238.92 | 235.81 | 238.24 | 118,336 | +2.88(+1.23%) |
Sep 22, 2021 | 236.19 | 237.16 | 235.25 | 235.36 | 145,830 | +0.83(+0.35%) |
Sep 21, 2021 | 235.15 | 235.15 | 232.17 | 234.53 | 186,208 | -0.01(-0.00%) |
Sep 20, 2021 | 232.50 | 235.74 | 231.68 | 234.54 | 159,423 | -1.08(-0.46%) |
Sep 17, 2021 | 236.59 | 236.96 | 233.19 | 235.62 | 525,245 | -1.50(-0.63%) |
Sep 16, 2021 | 238.04 | 238.47 | 235.67 | 237.12 | 148,087 | -0.54(-0.23%) |
Sep 15, 2021 | 235.89 | 238.63 | 235.24 | 237.67 | 194,139 | +1.84(+0.78%) |
Sep 14, 2021 | 234.59 | 236.96 | 233.25 | 235.82 | 218,623 | +1.91(+0.82%) |
Sep 13, 2021 | 236.64 | 237.71 | 232.97 | 233.91 | 152,665 | -0.97(-0.42%) |
Sep 10, 2021 | 237.88 | 239.09 | 234.61 | 234.89 | 150,349 | -1.97(-0.83%) |
Sep 09, 2021 | 238.58 | 239.58 | 235.36 | 236.86 | 179,445 | -1.77(-0.74%) |
Sep 08, 2021 | 236.99 | 239.12 | 236.63 | 238.63 | 220,410 | +1.62(+0.68%) |
Sep 07, 2021 | 235.46 | 238.72 | 233.30 | 237.01 | 264,070 | +1.77(+0.75%) |
Sep 03, 2021 | 235.65 | 238.34 | 234.46 | 235.24 | 215,206 | -1.11(-0.47%) |
Sep 02, 2021 | 235.40 | 239.29 | 234.62 | 236.35 | 292,657 | +1.61(+0.69%) |