Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 223.54 | 225.08 | 219.52 | 220.37 | 3,455,819 | -4.23(-1.88%) |
Nov 29, 2021 | 227.89 | 230.48 | 224.01 | 224.60 | 1,650,578 | -1.06(-0.47%) |
Nov 26, 2021 | 229.57 | 231.17 | 224.32 | 225.66 | 1,361,277 | -8.65(-3.69%) |
Nov 24, 2021 | 235.49 | 237.82 | 233.98 | 234.30 | 1,074,610 | -1.78(-0.75%) |
Nov 23, 2021 | 235.30 | 237.30 | 232.90 | 236.08 | 1,062,074 | +1.21(+0.52%) |
Nov 22, 2021 | 234.50 | 237.91 | 233.84 | 234.87 | 1,280,926 | +1.34(+0.57%) |
Nov 19, 2021 | 236.95 | 238.82 | 232.59 | 233.53 | 1,122,372 | -4.09(-1.72%) |
Nov 18, 2021 | 238.06 | 238.22 | 237.39 | 237.62 | 899,074 | -0.60(-0.25%) |
Nov 17, 2021 | 237.67 | 241.45 | 236.14 | 238.22 | 1,204,799 | +2.09(+0.89%) |
Nov 16, 2021 | 237.53 | 238.76 | 235.97 | 236.13 | 1,098,344 | -0.82(-0.35%) |
Nov 15, 2021 | 240.03 | 240.53 | 236.75 | 236.95 | 1,007,068 | -2.65(-1.10%) |
Nov 12, 2021 | 238.99 | 241.85 | 238.35 | 239.59 | 751,525 | +1.25(+0.52%) |
Nov 11, 2021 | 239.62 | 240.91 | 235.14 | 238.34 | 1,131,958 | -1.25(-0.52%) |
Nov 10, 2021 | 239.36 | 239.59 | 902,170 | -0.85(-0.35%) | ||
Nov 09, 2021 | 242.37 | 244.45 | 239.85 | 240.44 | 1,029,918 | -1.46(-0.60%) |
Nov 08, 2021 | 243.77 | 244.17 | 239.25 | 241.90 | 1,263,053 | -0.63(-0.26%) |
Nov 05, 2021 | 239.31 | 247.30 | 239.30 | 242.53 | 1,867,776 | +0.84(+0.35%) |
Nov 04, 2021 | 244.22 | 246.81 | 239.41 | 241.69 | 1,212,325 | -2.53(-1.04%) |
Nov 03, 2021 | 241.47 | 244.22 | 239.83 | 244.22 | 1,199,553 | +1.52(+0.63%) |
Nov 02, 2021 | 246.13 | 246.98 | 242.39 | 242.69 | 1,111,408 | -2.49(-1.02%) |
Nov 01, 2021 | 245.51 | 247.15 | 244.30 | 245.18 | 1,143,539 | +0.52(+0.21%) |
Oct 29, 2021 | 244.58 | 247.15 | 242.62 | 244.66 | 1,204,396 | -0.21(-0.08%) |
Oct 28, 2021 | 241.48 | 247.17 | 240.66 | 244.87 | 1,389,650 | +5.18(+2.16%) |
Oct 27, 2021 | 235.24 | 241.14 | 235.42 | 239.69 | 1,751,313 | +3.88(+1.64%) |
Oct 26, 2021 | 235.29 | 236.58 | 235.81 | 1,963,109 | -0.40(-0.17%) | |
Oct 25, 2021 | 248.34 | 248.34 | 235.27 | 236.22 | 2,187,456 | -11.04(-4.46%) |
Oct 22, 2021 | 240.82 | 251.91 | 237.41 | 247.25 | 2,897,590 | -6.73(-2.65%) |
Oct 21, 2021 | 249.37 | 254.16 | 244.09 | 253.98 | 1,923,137 | +8.93(+3.64%) |
Oct 20, 2021 | 244.00 | 247.59 | 244.00 | 245.06 | 1,132,253 | +2.13(+0.88%) |
Oct 19, 2021 | 242.41 | 245.69 | 242.32 | 242.93 | 919,241 | +2.04(+0.85%) |
Oct 18, 2021 | 240.41 | 241.93 | 238.31 | 240.88 | 932,837 | -0.28(-0.12%) |
Oct 15, 2021 | 238.44 | 242.80 | 237.68 | 241.17 | 1,153,839 | +4.27(+1.80%) |
Oct 14, 2021 | 235.64 | 238.81 | 234.93 | 236.90 | 1,173,122 | +3.42(+1.46%) |
Oct 13, 2021 | 233.97 | 235.49 | 231.51 | 233.48 | 1,194,330 | -0.06(-0.02%) |
Oct 12, 2021 | 232.94 | 234.84 | 231.86 | 233.54 | 1,095,982 | +1.51(+0.65%) |
Oct 11, 2021 | 234.47 | 236.23 | 231.68 | 232.02 | 930,505 | -2.83(-1.21%) |
Oct 08, 2021 | 236.62 | 238.50 | 234.68 | 234.86 | 836,806 | -1.82(-0.77%) |
Oct 07, 2021 | 234.79 | 237.94 | 234.49 | 236.67 | 1,547,918 | +2.69(+1.15%) |
Oct 06, 2021 | 235.49 | 236.40 | 230.57 | 233.99 | 1,197,963 | -3.50(-1.47%) |
Oct 05, 2021 | 239.18 | 241.82 | 237.30 | 237.49 | 1,429,195 | -1.24(-0.52%) |
Oct 04, 2021 | 242.07 | 245.00 | 237.69 | 238.73 | 1,344,073 | -3.33(-1.38%) |
Oct 01, 2021 | 238.23 | 243.74 | 237.39 | 242.06 | 1,836,470 | +4.95(+2.09%) |
Sep 30, 2021 | 247.31 | 247.85 | 236.93 | 237.10 | 2,165,889 | -9.27(-3.76%) |
Sep 29, 2021 | 247.03 | 248.23 | 245.82 | 246.37 | 1,861,831 | +0.40(+0.16%) |
Sep 28, 2021 | 247.84 | 250.26 | 245.45 | 245.97 | 1,714,233 | -3.66(-1.47%) |
Sep 27, 2021 | 250.83 | 253.77 | 249.41 | 249.64 | 1,516,563 | -0.76(-0.30%) |
Sep 24, 2021 | 250.74 | 253.24 | 249.97 | 250.40 | 1,202,992 | +0.78(+0.31%) |
Sep 23, 2021 | 253.96 | 253.96 | 249.47 | 249.62 | 1,811,336 | -2.66(-1.05%) |
Sep 22, 2021 | 251.85 | 254.23 | 250.12 | 252.28 | 1,242,208 | +2.36(+0.94%) |
Sep 21, 2021 | 251.05 | 254.65 | 249.91 | 249.92 | 1,447,101 | +0.79(+0.32%) |
Sep 20, 2021 | 248.53 | 251.03 | 246.31 | 249.13 | 1,246,497 | -3.62(-1.43%) |
Sep 17, 2021 | 255.32 | 257.81 | 252.10 | 252.75 | 5,901,887 | -2.83(-1.11%) |
Sep 16, 2021 | 251.52 | 256.67 | 250.12 | 255.59 | 1,792,241 | +5.07(+2.02%) |
Sep 15, 2021 | 248.15 | 251.44 | 245.49 | 250.52 | 1,369,354 | +2.21(+0.89%) |
Sep 14, 2021 | 252.24 | 252.50 | 248.00 | 248.31 | 1,439,338 | -2.94(-1.17%) |
Sep 13, 2021 | 252.49 | 252.99 | 249.57 | 251.25 | 1,157,953 | +0.96(+0.39%) |
Sep 10, 2021 | 253.40 | 254.26 | 249.73 | 250.29 | 1,143,431 | -1.52(-0.60%) |
Sep 09, 2021 | 247.90 | 255.26 | 247.90 | 251.81 | 2,200,837 | +3.73(+1.51%) |
Sep 08, 2021 | 245.10 | 250.12 | 243.47 | 248.07 | 1,452,712 | +2.24(+0.91%) |
Sep 07, 2021 | 244.69 | 246.93 | 242.19 | 245.83 | 1,809,846 | -0.80(-0.32%) |
Sep 03, 2021 | 246.00 | 247.75 | 244.82 | 246.63 | 621,181 | -0.32(-0.13%) |
Sep 02, 2021 | 247.09 | 248.51 | 246.66 | 246.95 | 825,020 | +0.60(+0.25%) |