Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 277.76 | 280.05 | 273.24 | 273.56 | 1,174,361 | -5.31(-1.90%) |
Nov 29, 2021 | 275.14 | 280.92 | 272.71 | 278.87 | 599,107 | +6.20(+2.28%) |
Nov 26, 2021 | 274.04 | 276.41 | 272.19 | 272.66 | 365,785 | -5.62(-2.02%) |
Nov 24, 2021 | 275.87 | 278.68 | 275.87 | 278.28 | 340,217 | +0.50(+0.18%) |
Nov 23, 2021 | 275.27 | 278.44 | 272.94 | 277.78 | 619,817 | +2.13(+0.77%) |
Nov 22, 2021 | 281.36 | 282.01 | 275.46 | 275.65 | 1,076,214 | -7.54(-2.66%) |
Nov 19, 2021 | 284.65 | 284.65 | 280.34 | 283.19 | 679,798 | -0.32(-0.11%) |
Nov 18, 2021 | 285.29 | 284.11 | 283.28 | 283.51 | 738,589 | -1.40(-0.49%) |
Nov 17, 2021 | 285.79 | 285.79 | 280.31 | 284.91 | 669,471 | -0.66(-0.23%) |
Nov 16, 2021 | 276.62 | 286.29 | 276.46 | 285.57 | 601,535 | +8.75(+3.16%) |
Nov 15, 2021 | 274.65 | 277.08 | 272.11 | 276.82 | 945,369 | +2.24(+0.81%) |
Nov 12, 2021 | 272.36 | 275.10 | 270.46 | 274.59 | 472,257 | +4.37(+1.62%) |
Nov 11, 2021 | 273.00 | 274.11 | 268.50 | 270.22 | 974,472 | -1.63(-0.60%) |
Nov 10, 2021 | 280.81 | 271.84 | 916,616 | -10.83(-3.83%) | ||
Nov 09, 2021 | 281.52 | 285.96 | 280.46 | 282.68 | 500,694 | +1.41(+0.50%) |
Nov 08, 2021 | 281.12 | 281.97 | 277.88 | 281.27 | 376,906 | +2.29(+0.82%) |
Nov 05, 2021 | 280.28 | 280.96 | 275.32 | 278.97 | 608,598 | -0.02(-0.01%) |
Nov 04, 2021 | 273.60 | 279.06 | 272.80 | 278.99 | 416,536 | +6.68(+2.45%) |
Nov 03, 2021 | 269.42 | 272.40 | 265.42 | 272.31 | 622,395 | +3.20(+1.19%) |
Nov 02, 2021 | 272.98 | 273.13 | 268.90 | 269.12 | 1,292,158 | -2.98(-1.10%) |
Nov 01, 2021 | 273.28 | 272.55 | 269.81 | 272.10 | 428,927 | +0.12(+0.04%) |
Oct 29, 2021 | 269.83 | 273.81 | 269.21 | 271.98 | 601,489 | +1.85(+0.69%) |
Oct 28, 2021 | 262.07 | 270.14 | 262.07 | 270.13 | 508,792 | +8.04(+3.07%) |
Oct 27, 2021 | 265.17 | 265.65 | 260.78 | 262.09 | 541,638 | -3.56(-1.34%) |
Oct 26, 2021 | 270.98 | 265.65 | 677,224 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.01 | 271.07 | 262.01 | 269.38 | 898,689 | +6.37(+2.42%) |
Oct 22, 2021 | 250.49 | 265.59 | 250.48 | 263.01 | 1,089,607 | +12.56(+5.01%) |
Oct 21, 2021 | 240.19 | 257.79 | 235.40 | 250.45 | 2,282,948 | -13.99(-5.29%) |
Oct 20, 2021 | 268.60 | 270.81 | 262.81 | 264.44 | 732,608 | -3.37(-1.26%) |
Oct 19, 2021 | 263.96 | 268.45 | 262.63 | 267.81 | 613,517 | +4.18(+1.58%) |
Oct 18, 2021 | 258.00 | 263.87 | 257.30 | 263.64 | 532,808 | +4.87(+1.88%) |
Oct 15, 2021 | 257.47 | 259.07 | 257.24 | 258.77 | 345,683 | +2.84(+1.11%) |
Oct 14, 2021 | 252.62 | 256.43 | 252.17 | 255.92 | 401,853 | +5.99(+2.40%) |
Oct 13, 2021 | 251.39 | 251.39 | 246.73 | 249.93 | 483,830 | -0.68(-0.27%) |
Oct 12, 2021 | 254.42 | 254.51 | 249.80 | 250.61 | 476,512 | -1.94(-0.77%) |
Oct 11, 2021 | 252.53 | 256.31 | 252.19 | 252.55 | 331,389 | -1.05(-0.41%) |
Oct 08, 2021 | 254.63 | 255.40 | 252.46 | 253.60 | 290,989 | -0.67(-0.26%) |
Oct 07, 2021 | 254.06 | 257.42 | 253.68 | 254.27 | 549,884 | +2.29(+0.91%) |
Oct 06, 2021 | 250.92 | 252.07 | 247.54 | 251.97 | 479,455 | -1.45(-0.57%) |
Oct 05, 2021 | 249.63 | 254.01 | 248.85 | 253.42 | 484,331 | +5.00(+2.01%) |
Oct 04, 2021 | 250.49 | 252.65 | 244.14 | 248.42 | 455,979 | -2.85(-1.14%) |
Oct 01, 2021 | 250.57 | 252.19 | 247.06 | 251.28 | 572,778 | +2.83(+1.14%) |
Sep 30, 2021 | 253.08 | 253.44 | 248.40 | 248.44 | 669,819 | -3.07(-1.22%) |
Sep 29, 2021 | 252.81 | 254.50 | 250.42 | 251.51 | 531,862 | +0.05(+0.02%) |
Sep 28, 2021 | 255.75 | 255.75 | 249.34 | 251.46 | 550,807 | -5.86(-2.28%) |
Sep 27, 2021 | 259.25 | 259.93 | 255.24 | 257.32 | 656,224 | -2.96(-1.14%) |
Sep 24, 2021 | 258.42 | 260.97 | 257.87 | 260.29 | 383,826 | +0.37(+0.14%) |
Sep 23, 2021 | 258.81 | 261.36 | 257.46 | 259.91 | 845,877 | +2.39(+0.93%) |
Sep 22, 2021 | 256.69 | 260.94 | 256.05 | 257.52 | 1,148,015 | +3.24(+1.27%) |
Sep 21, 2021 | 260.02 | 260.11 | 253.84 | 254.29 | 1,235,564 | -3.76(-1.46%) |
Sep 20, 2021 | 260.31 | 261.71 | 255.85 | 258.05 | 686,421 | -5.17(-1.96%) |
Sep 17, 2021 | 268.49 | 268.49 | 262.55 | 263.22 | 1,760,503 | -5.40(-2.01%) |
Sep 16, 2021 | 267.62 | 270.43 | 265.31 | 268.62 | 904,148 | +0.87(+0.33%) |
Sep 15, 2021 | 268.59 | 269.33 | 264.45 | 267.75 | 1,002,132 | -0.74(-0.27%) |
Sep 14, 2021 | 269.22 | 272.88 | 267.11 | 268.48 | 693,609 | +0.01(+0.00%) |
Sep 13, 2021 | 270.02 | 271.18 | 266.08 | 268.47 | 662,160 | +0.96(+0.36%) |
Sep 10, 2021 | 272.48 | 272.54 | 267.22 | 267.51 | 729,296 | -2.96(-1.09%) |
Sep 09, 2021 | 269.66 | 271.36 | 268.44 | 270.47 | 896,223 | +0.31(+0.12%) |
Sep 08, 2021 | 269.60 | 273.07 | 269.00 | 270.16 | 639,582 | +1.35(+0.50%) |
Sep 07, 2021 | 272.81 | 272.81 | 268.64 | 268.81 | 512,872 | -4.01(-1.47%) |
Sep 03, 2021 | 270.63 | 274.10 | 268.80 | 272.81 | 307,296 | +0.74(+0.27%) |
Sep 02, 2021 | 269.17 | 272.26 | 268.75 | 272.08 | 382,685 | +4.12(+1.54%) |