Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 256.20 | 256.20 | 246.53 | 247.03 | 259,296 | -7.74(-3.04%) |
Nov 29, 2021 | 254.10 | 255.62 | 254.10 | 254.77 | 147,026 | +3.82(+1.52%) |
Nov 26, 2021 | 257.02 | 259.27 | 250.03 | 250.95 | 92,117 | -10.50(-4.01%) |
Nov 24, 2021 | 259.87 | 261.44 | 256.75 | 261.44 | 75,540 | +1.00(+0.38%) |
Nov 23, 2021 | 260.20 | 262.39 | 258.18 | 260.44 | 85,261 | +0.47(+0.18%) |
Nov 22, 2021 | 260.89 | 262.93 | 258.89 | 259.98 | 116,335 | +0.53(+0.21%) |
Nov 19, 2021 | 261.23 | 261.27 | 258.99 | 259.44 | 102,574 | -1.53(-0.58%) |
Nov 18, 2021 | 262.15 | 261.52 | 260.90 | 260.97 | 67,827 | -0.78(-0.30%) |
Nov 17, 2021 | 260.95 | 261.88 | 257.66 | 261.74 | 92,222 | +1.49(+0.57%) |
Nov 16, 2021 | 258.80 | 261.23 | 255.77 | 260.26 | 167,180 | +2.22(+0.86%) |
Nov 15, 2021 | 259.48 | 259.48 | 256.55 | 258.04 | 99,189 | -1.88(-0.72%) |
Nov 12, 2021 | 257.65 | 260.26 | 256.07 | 259.92 | 116,756 | +2.39(+0.93%) |
Nov 11, 2021 | 256.54 | 258.42 | 254.63 | 257.53 | 97,920 | +1.19(+0.46%) |
Nov 10, 2021 | 254.69 | 256.34 | 94,404 | +0.80(+0.31%) | ||
Nov 09, 2021 | 254.24 | 256.09 | 241.80 | 255.54 | 95,359 | +0.85(+0.33%) |
Nov 08, 2021 | 255.09 | 257.99 | 252.74 | 254.70 | 123,962 | +0.78(+0.31%) |
Nov 05, 2021 | 256.81 | 262.27 | 252.68 | 253.92 | 146,871 | -1.40(-0.55%) |
Nov 04, 2021 | 252.62 | 256.80 | 252.62 | 255.32 | 126,834 | +2.92(+1.16%) |
Nov 03, 2021 | 252.54 | 257.28 | 249.90 | 252.40 | 118,450 | +0.23(+0.09%) |
Nov 02, 2021 | 252.56 | 255.09 | 249.28 | 252.16 | 168,403 | +0.71(+0.28%) |
Nov 01, 2021 | 247.72 | 252.22 | 247.05 | 251.45 | 188,917 | +4.40(+1.78%) |
Oct 29, 2021 | 243.48 | 247.54 | 243.48 | 247.05 | 209,247 | +3.07(+1.26%) |
Oct 28, 2021 | 242.85 | 245.84 | 241.99 | 243.98 | 105,787 | +1.77(+0.73%) |
Oct 27, 2021 | 244.28 | 245.35 | 242.02 | 242.21 | 96,098 | -1.88(-0.77%) |
Oct 26, 2021 | 248.92 | 244.09 | 244.09 | 136,529 | -4.82(-1.94%) | |
Oct 25, 2021 | 247.48 | 250.57 | 238.29 | 248.92 | 160,560 | +2.04(+0.83%) |
Oct 22, 2021 | 244.39 | 248.77 | 244.27 | 246.88 | 211,648 | +2.62(+1.07%) |
Oct 21, 2021 | 238.57 | 244.28 | 237.77 | 244.25 | 164,739 | +5.02(+2.10%) |
Oct 20, 2021 | 240.11 | 242.76 | 239.05 | 239.23 | 105,038 | -1.68(-0.70%) |
Oct 19, 2021 | 239.10 | 240.92 | 237.22 | 240.91 | 99,120 | +3.31(+1.39%) |
Oct 18, 2021 | 236.94 | 238.93 | 236.94 | 237.59 | 111,648 | -0.23(-0.10%) |
Oct 15, 2021 | 237.53 | 240.41 | 237.02 | 237.83 | 142,140 | +0.99(+0.42%) |
Oct 14, 2021 | 233.80 | 237.25 | 233.59 | 236.84 | 149,946 | +5.04(+2.18%) |
Oct 13, 2021 | 230.55 | 232.09 | 228.67 | 231.79 | 173,591 | +1.51(+0.65%) |
Oct 12, 2021 | 232.03 | 232.78 | 229.96 | 230.29 | 94,649 | -0.94(-0.41%) |
Oct 11, 2021 | 230.65 | 233.64 | 230.65 | 231.23 | 239,159 | -0.14(-0.06%) |
Oct 08, 2021 | 234.23 | 234.24 | 229.46 | 231.36 | 204,455 | -2.90(-1.24%) |
Oct 07, 2021 | 233.50 | 235.99 | 232.84 | 234.26 | 161,000 | +2.46(+1.06%) |
Oct 06, 2021 | 232.32 | 233.23 | 227.50 | 231.80 | 139,191 | -2.80(-1.19%) |
Oct 05, 2021 | 233.99 | 236.15 | 232.60 | 234.60 | 220,896 | +0.79(+0.34%) |
Oct 04, 2021 | 233.73 | 236.55 | 232.54 | 233.81 | 236,850 | +1.06(+0.45%) |
Oct 01, 2021 | 232.38 | 234.83 | 228.64 | 232.75 | 144,799 | +1.31(+0.57%) |
Sep 30, 2021 | 237.19 | 237.99 | 231.28 | 231.44 | 219,276 | -4.63(-1.96%) |
Sep 29, 2021 | 235.93 | 237.33 | 235.00 | 236.07 | 144,434 | +0.94(+0.40%) |
Sep 28, 2021 | 237.21 | 238.54 | 233.92 | 235.12 | 136,525 | -2.79(-1.17%) |
Sep 27, 2021 | 236.85 | 238.79 | 236.25 | 237.91 | 158,236 | +0.89(+0.38%) |
Sep 24, 2021 | 237.19 | 238.28 | 236.47 | 237.02 | 102,743 | -0.62(-0.26%) |
Sep 23, 2021 | 235.22 | 238.32 | 235.22 | 237.64 | 118,634 | +2.88(+1.23%) |
Sep 22, 2021 | 235.59 | 236.56 | 234.66 | 234.77 | 146,197 | +0.83(+0.35%) |
Sep 21, 2021 | 234.56 | 234.56 | 231.58 | 233.94 | 186,678 | -0.01(-0.00%) |
Sep 20, 2021 | 231.92 | 235.15 | 231.10 | 233.95 | 159,824 | -1.08(-0.46%) |
Sep 17, 2021 | 236.00 | 236.36 | 232.60 | 235.03 | 526,568 | -1.50(-0.63%) |
Sep 16, 2021 | 237.44 | 237.87 | 235.08 | 236.53 | 148,460 | -0.54(-0.23%) |
Sep 15, 2021 | 235.30 | 238.03 | 234.65 | 237.07 | 194,628 | +1.84(+0.78%) |
Sep 14, 2021 | 234.00 | 236.36 | 232.66 | 235.23 | 219,174 | +1.90(+0.82%) |
Sep 13, 2021 | 236.05 | 237.11 | 232.38 | 233.33 | 153,049 | -0.97(-0.41%) |
Sep 10, 2021 | 237.28 | 238.49 | 234.02 | 234.30 | 150,728 | -1.96(-0.83%) |
Sep 09, 2021 | 237.98 | 238.98 | 234.77 | 236.26 | 179,897 | -1.77(-0.74%) |
Sep 08, 2021 | 236.40 | 238.52 | 236.04 | 238.03 | 220,965 | +1.61(+0.68%) |
Sep 07, 2021 | 234.86 | 238.12 | 232.71 | 236.42 | 264,735 | +1.77(+0.75%) |
Sep 03, 2021 | 235.06 | 237.74 | 233.87 | 234.65 | 215,748 | -1.11(-0.47%) |
Sep 02, 2021 | 234.81 | 238.69 | 234.03 | 235.76 | 293,394 | +1.60(+0.68%) |