Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 251.04 | 251.67 | 245.33 | 245.74 | 142,786 | -5.97(-2.37%) |
Nov 29, 2021 | 251.31 | 252.79 | 249.37 | 251.71 | 119,680 | +3.60(+1.45%) |
Nov 26, 2021 | 249.77 | 251.65 | 247.90 | 248.10 | 96,827 | -5.13(-2.03%) |
Nov 24, 2021 | 249.47 | 253.24 | 247.99 | 253.24 | 95,208 | +2.90(+1.16%) |
Nov 23, 2021 | 251.48 | 252.91 | 247.61 | 250.34 | 236,325 | -1.66(-0.66%) |
Nov 22, 2021 | 257.79 | 257.79 | 251.62 | 252.00 | 340,253 | -4.67(-1.82%) |
Nov 19, 2021 | 258.17 | 258.57 | 256.60 | 256.67 | 622,607 | -0.99(-0.38%) |
Nov 18, 2021 | 259.81 | 257.52 | 257.24 | 257.66 | 105,962 | -1.12(-0.43%) |
Nov 17, 2021 | 260.83 | 260.83 | 258.11 | 258.78 | 284,623 | -2.16(-0.83%) |
Nov 16, 2021 | 257.72 | 261.02 | 257.43 | 260.94 | 81,195 | +3.28(+1.27%) |
Nov 15, 2021 | 258.77 | 258.77 | 256.93 | 257.66 | 77,514 | +0.00(+0.00%) |
Nov 12, 2021 | 255.86 | 257.76 | 255.25 | 257.66 | 75,761 | +2.83(+1.11%) |
Nov 11, 2021 | 255.57 | 255.68 | 254.52 | 254.84 | 70,934 | +1.01(+0.40%) |
Nov 10, 2021 | 257.52 | 253.83 | 176,396 | -5.13(-1.98%) | ||
Nov 09, 2021 | 259.04 | 259.55 | 257.00 | 258.95 | 109,140 | +0.55(+0.21%) |
Nov 08, 2021 | 257.95 | 258.59 | 256.86 | 258.40 | 297,560 | +2.80(+1.09%) |
Nov 05, 2021 | 258.57 | 258.57 | 254.66 | 255.60 | 181,442 | -0.52(-0.20%) |
Nov 04, 2021 | 255.18 | 256.90 | 254.57 | 256.12 | 168,119 | +1.62(+0.64%) |
Nov 03, 2021 | 253.63 | 254.50 | 252.24 | 254.50 | 85,094 | +0.53(+0.21%) |
Nov 02, 2021 | 254.07 | 254.11 | 252.91 | 253.97 | 131,951 | +0.32(+0.13%) |
Nov 01, 2021 | 253.52 | 253.65 | 251.97 | 253.65 | 80,697 | +1.41(+0.56%) |
Oct 29, 2021 | 249.86 | 252.67 | 249.81 | 252.24 | 87,498 | +1.42(+0.57%) |
Oct 28, 2021 | 247.81 | 250.86 | 247.81 | 250.81 | 71,483 | +3.39(+1.37%) |
Oct 27, 2021 | 250.62 | 251.15 | 247.28 | 247.43 | 319,131 | -2.78(-1.11%) |
Oct 26, 2021 | 252.43 | 250.20 | 82,142 | -1.05(-0.42%) | ||
Oct 25, 2021 | 250.33 | 252.08 | 249.26 | 251.25 | 60,186 | +1.22(+0.49%) |
Oct 22, 2021 | 249.81 | 251.16 | 248.75 | 250.04 | 65,987 | -0.21(-0.08%) |
Oct 21, 2021 | 247.03 | 250.24 | 247.03 | 250.24 | 65,298 | +2.68(+1.08%) |
Oct 20, 2021 | 247.48 | 247.99 | 246.64 | 247.56 | 61,044 | +0.87(+0.35%) |
Oct 19, 2021 | 245.76 | 247.38 | 245.44 | 246.69 | 70,996 | +1.83(+0.75%) |
Oct 18, 2021 | 242.17 | 245.26 | 242.17 | 244.86 | 88,981 | +1.77(+0.73%) |
Oct 15, 2021 | 243.75 | 244.24 | 242.78 | 243.09 | 90,858 | +0.51(+0.21%) |
Oct 14, 2021 | 240.80 | 242.90 | 240.80 | 242.58 | 83,728 | +4.17(+1.75%) |
Oct 13, 2021 | 237.02 | 238.69 | 236.65 | 238.41 | 79,316 | +2.50(+1.06%) |
Oct 12, 2021 | 235.19 | 237.04 | 234.43 | 235.91 | 142,377 | +1.79(+0.76%) |
Oct 11, 2021 | 235.12 | 237.06 | 234.03 | 234.12 | 57,134 | -1.28(-0.54%) |
Oct 08, 2021 | 237.83 | 237.83 | 235.40 | 235.40 | 70,902 | -1.70(-0.72%) |
Oct 07, 2021 | 236.12 | 238.96 | 235.84 | 237.10 | 54,585 | +3.13(+1.34%) |
Oct 06, 2021 | 230.55 | 234.33 | 229.84 | 233.97 | 82,795 | +1.53(+0.66%) |
Oct 05, 2021 | 230.76 | 233.86 | 229.81 | 232.43 | 102,559 | +2.41(+1.05%) |
Oct 04, 2021 | 233.85 | 233.85 | 228.53 | 230.03 | 158,238 | -4.81(-2.05%) |
Oct 01, 2021 | 233.11 | 235.47 | 230.55 | 234.84 | 105,897 | +2.85(+1.23%) |
Sep 30, 2021 | 234.58 | 235.38 | 232.13 | 231.99 | 139,785 | -1.19(-0.51%) |
Sep 29, 2021 | 235.52 | 236.21 | 233.09 | 233.18 | 84,110 | -0.77(-0.33%) |
Sep 28, 2021 | 238.67 | 238.81 | 234.02 | 233.94 | 98,399 | -7.16(-2.97%) |
Sep 27, 2021 | 242.93 | 242.93 | 240.24 | 241.10 | 75,931 | -2.54(-1.04%) |
Sep 24, 2021 | 243.05 | 243.86 | 241.78 | 243.65 | 71,851 | -0.34(-0.14%) |
Sep 23, 2021 | 242.28 | 244.72 | 242.05 | 243.99 | 74,453 | +2.84(+1.18%) |
Sep 22, 2021 | 239.58 | 241.79 | 238.91 | 241.14 | 66,393 | +2.82(+1.18%) |
Sep 21, 2021 | 239.19 | 239.80 | 237.04 | 238.33 | 79,217 | +0.57(+0.24%) |
Sep 20, 2021 | 237.52 | 239.03 | 234.87 | 237.76 | 146,522 | -3.79(-1.57%) |
Sep 17, 2021 | 242.89 | 243.05 | 240.67 | 241.55 | 116,362 | -1.55(-0.64%) |
Sep 16, 2021 | 241.87 | 243.68 | 241.01 | 243.10 | 67,614 | +1.16(+0.48%) |
Sep 15, 2021 | 240.49 | 242.38 | 239.71 | 241.94 | 59,996 | +1.38(+0.57%) |
Sep 14, 2021 | 241.96 | 242.16 | 240.11 | 240.56 | 58,746 | -0.43(-0.18%) |
Sep 13, 2021 | 243.45 | 243.45 | 239.95 | 240.99 | 106,286 | -1.30(-0.54%) |
Sep 10, 2021 | 244.75 | 245.02 | 242.12 | 242.29 | 86,407 | -0.78(-0.32%) |
Sep 09, 2021 | 243.42 | 244.75 | 243.07 | 243.08 | 183,544 | -0.21(-0.08%) |
Sep 08, 2021 | 244.16 | 244.41 | 242.49 | 243.28 | 119,012 | -1.16(-0.47%) |
Sep 07, 2021 | 246.46 | 246.46 | 243.93 | 244.44 | 83,530 | -1.86(-0.76%) |
Sep 03, 2021 | 245.46 | 246.50 | 245.27 | 246.30 | 68,632 | +0.67(+0.27%) |
Sep 02, 2021 | 245.07 | 245.89 | 244.49 | 245.64 | 68,506 | +1.17(+0.48%) |