Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 232.26 | 239.36 | 226.38 | 228.04 | 4,910,952 | -4.62(-1.99%) |
Nov 29, 2021 | 228.46 | 233.76 | 224.99 | 232.66 | 2,937,823 | +9.11(+4.08%) |
Nov 26, 2021 | 224.81 | 228.06 | 220.80 | 223.55 | 1,536,355 | -6.17(-2.69%) |
Nov 24, 2021 | 216.61 | 229.92 | 216.61 | 229.72 | 2,258,426 | +9.86(+4.49%) |
Nov 23, 2021 | 218.83 | 222.56 | 211.95 | 219.85 | 2,371,871 | -0.28(-0.13%) |
Nov 22, 2021 | 222.59 | 229.62 | 217.96 | 220.13 | 3,200,099 | -0.34(-0.15%) |
Nov 19, 2021 | 220.72 | 221.59 | 218.63 | 220.47 | 1,671,019 | +0.30(+0.14%) |
Nov 18, 2021 | 220.35 | 220.24 | 218.30 | 220.17 | 2,593,598 | +4.38(+2.03%) |
Nov 17, 2021 | 218.61 | 219.95 | 215.62 | 215.79 | 1,787,249 | -2.84(-1.30%) |
Nov 16, 2021 | 213.13 | 219.31 | 213.08 | 218.63 | 3,397,682 | +3.74(+1.74%) |
Nov 15, 2021 | 216.61 | 216.61 | 209.64 | 214.88 | 1,923,481 | +1.47(+0.69%) |
Nov 12, 2021 | 208.63 | 216.24 | 207.40 | 213.42 | 3,824,003 | +5.01(+2.40%) |
Nov 11, 2021 | 201.38 | 208.53 | 200.77 | 208.41 | 2,905,231 | +10.87(+5.50%) |
Nov 10, 2021 | 199.74 | 197.53 | 3,201,116 | -7.10(-3.47%) | ||
Nov 09, 2021 | 212.22 | 212.89 | 200.22 | 204.63 | 3,118,629 | -3.00(-1.45%) |
Nov 08, 2021 | 202.24 | 212.12 | 199.00 | 207.64 | 6,418,220 | +9.48(+4.79%) |
Nov 05, 2021 | 199.58 | 200.64 | 195.18 | 198.15 | 1,995,988 | +0.74(+0.37%) |
Nov 04, 2021 | 192.37 | 198.73 | 192.31 | 197.41 | 2,806,844 | +6.55(+3.43%) |
Nov 03, 2021 | 189.19 | 192.54 | 188.27 | 190.87 | 2,701,043 | +2.66(+1.41%) |
Nov 02, 2021 | 184.94 | 188.69 | 184.32 | 188.21 | 3,026,316 | +3.50(+1.89%) |
Nov 01, 2021 | 179.01 | 185.04 | 178.25 | 184.71 | 2,010,936 | +5.37(+2.99%) |
Oct 29, 2021 | 179.24 | 179.34 | 1,366,897 | -0.84(-0.46%) | ||
Oct 28, 2021 | 183.62 | 178.38 | 180.18 | 3,941,355 | -0.01(-0.01%) | |
Oct 27, 2021 | 174.19 | 185.32 | 173.41 | 180.19 | 4,135,371 | +8.94(+5.22%) |
Oct 26, 2021 | 176.41 | 170.78 | 171.25 | 2,545,800 | -3.42(-1.96%) | |
Oct 25, 2021 | 172.90 | 175.62 | 171.32 | 174.67 | 1,106,777 | +2.71(+1.58%) |
Oct 22, 2021 | 174.09 | 171.25 | 171.96 | 1,792,772 | -1.15(-0.66%) | |
Oct 21, 2021 | 169.43 | 173.28 | 169.43 | 173.10 | 1,239,273 | +3.36(+1.98%) |
Oct 20, 2021 | 169.57 | 172.24 | 168.53 | 169.75 | 1,283,710 | +0.13(+0.08%) |
Oct 19, 2021 | 169.99 | 170.97 | 167.19 | 169.62 | 1,539,955 | -0.15(-0.09%) |
Oct 18, 2021 | 165.35 | 170.03 | 165.16 | 169.77 | 2,991,214 | +3.23(+1.94%) |
Oct 15, 2021 | 166.45 | 166.88 | 164.43 | 166.54 | 1,730,746 | +1.34(+0.81%) |
Oct 14, 2021 | 163.85 | 165.63 | 162.01 | 165.19 | 1,640,053 | +4.14(+2.57%) |
Oct 13, 2021 | 156.88 | 162.35 | 156.88 | 161.06 | 1,760,223 | +5.72(+3.68%) |
Oct 12, 2021 | 155.39 | 156.37 | 154.23 | 155.34 | 2,430,141 | +0.71(+0.46%) |
Oct 11, 2021 | 154.43 | 158.60 | 153.27 | 154.63 | 771,678 | -1.07(-0.68%) |
Oct 08, 2021 | 158.42 | 158.90 | 155.41 | 155.70 | 2,222,376 | -1.79(-1.14%) |
Oct 07, 2021 | 154.67 | 160.44 | 154.06 | 157.49 | 1,651,817 | +4.21(+2.75%) |
Oct 06, 2021 | 149.19 | 153.53 | 148.59 | 153.28 | 1,078,853 | +2.06(+1.36%) |
Oct 05, 2021 | 147.95 | 152.60 | 147.95 | 151.22 | 1,482,393 | +3.74(+2.53%) |
Oct 04, 2021 | 150.66 | 150.66 | 146.90 | 147.48 | 2,529,952 | -3.84(-2.54%) |
Oct 01, 2021 | 151.26 | 151.65 | 148.11 | 151.31 | 2,024,513 | +0.88(+0.58%) |
Sep 30, 2021 | 149.71 | 153.43 | 149.61 | 150.44 | 2,170,498 | +2.70(+1.83%) |
Sep 29, 2021 | 150.45 | 152.25 | 147.68 | 147.74 | 1,409,959 | -2.77(-1.84%) |
Sep 28, 2021 | 157.75 | 159.34 | 150.36 | 150.51 | 2,181,507 | -8.50(-5.35%) |
Sep 27, 2021 | 156.06 | 159.81 | 153.76 | 159.01 | 1,688,673 | +2.34(+1.49%) |
Sep 24, 2021 | 154.91 | 157.18 | 153.69 | 156.66 | 1,361,850 | +1.04(+0.67%) |
Sep 23, 2021 | 154.02 | 156.82 | 153.61 | 155.63 | 1,635,746 | +2.37(+1.55%) |
Sep 22, 2021 | 151.80 | 153.91 | 151.01 | 153.26 | 1,117,158 | +2.56(+1.70%) |
Sep 21, 2021 | 150.53 | 152.36 | 149.39 | 150.70 | 1,807,743 | +1.31(+0.87%) |
Sep 20, 2021 | 150.35 | 151.56 | 146.60 | 149.39 | 2,002,663 | -3.83(-2.50%) |
Sep 17, 2021 | 155.72 | 156.15 | 152.32 | 153.22 | 3,372,755 | -3.46(-2.21%) |
Sep 16, 2021 | 155.37 | 157.50 | 153.81 | 156.67 | 1,910,150 | -0.51(-0.32%) |
Sep 15, 2021 | 155.60 | 157.25 | 152.68 | 157.18 | 1,950,831 | +2.17(+1.40%) |
Sep 14, 2021 | 155.11 | 157.90 | 153.96 | 155.01 | 1,735,799 | +0.56(+0.36%) |
Sep 13, 2021 | 155.86 | 155.96 | 150.80 | 154.45 | 1,252,062 | +0.00(+0.00%) |
Sep 10, 2021 | 154.28 | 156.72 | 153.35 | 154.45 | 1,388,165 | +0.85(+0.55%) |
Sep 09, 2021 | 152.79 | 154.41 | 152.61 | 153.61 | 877,193 | +0.85(+0.55%) |
Sep 08, 2021 | 153.51 | 153.94 | 151.22 | 152.76 | 1,626,883 | -1.43(-0.92%) |
Sep 07, 2021 | 155.33 | 155.65 | 153.44 | 154.18 | 808,187 | -1.21(-0.78%) |
Sep 03, 2021 | 152.73 | 155.92 | 152.68 | 155.39 | 1,015,479 | +1.81(+1.18%) |
Sep 02, 2021 | 154.63 | 154.63 | 151.47 | 153.58 | 1,138,566 | -0.33(-0.21%) |