Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 230.44 | 230.44 | 222.03 | 223.11 | 4,519,937 | -6.09(-2.66%) |
Nov 29, 2021 | 230.64 | 232.27 | 228.86 | 229.19 | 1,350,545 | -1.39(-0.60%) |
Nov 26, 2021 | 230.53 | 234.06 | 229.86 | 230.59 | 1,304,265 | +0.59(+0.26%) |
Nov 24, 2021 | 231.70 | 232.71 | 229.97 | 230.00 | 968,953 | -1.99(-0.86%) |
Nov 23, 2021 | 230.28 | 232.52 | 229.56 | 231.99 | 1,334,699 | +1.21(+0.53%) |
Nov 22, 2021 | 232.73 | 232.94 | 229.76 | 230.78 | 1,347,581 | -3.12(-1.34%) |
Nov 19, 2021 | 236.12 | 237.47 | 233.86 | 233.90 | 1,386,392 | -0.71(-0.30%) |
Nov 18, 2021 | 235.81 | 236.66 | 234.41 | 234.60 | 1,712,438 | -0.47(-0.20%) |
Nov 17, 2021 | 230.55 | 235.31 | 229.56 | 235.07 | 2,013,218 | +5.41(+2.36%) |
Nov 16, 2021 | 229.77 | 231.34 | 228.79 | 229.66 | 1,326,732 | +0.40(+0.18%) |
Nov 15, 2021 | 230.22 | 230.50 | 228.48 | 229.26 | 1,445,193 | -0.30(-0.13%) |
Nov 12, 2021 | 230.68 | 231.25 | 228.41 | 229.56 | 1,606,659 | -0.94(-0.41%) |
Nov 11, 2021 | 231.09 | 232.13 | 227.59 | 230.50 | 1,361,612 | -0.83(-0.36%) |
Nov 10, 2021 | 229.56 | 231.33 | 1,128,646 | +2.09(+0.91%) | ||
Nov 09, 2021 | 229.82 | 230.90 | 228.44 | 229.24 | 1,634,565 | -1.52(-0.66%) |
Nov 08, 2021 | 228.13 | 231.08 | 227.06 | 230.76 | 1,086,209 | +1.47(+0.64%) |
Nov 05, 2021 | 226.66 | 230.82 | 225.24 | 229.29 | 2,115,647 | -0.35(-0.15%) |
Nov 04, 2021 | 235.21 | 237.36 | 228.05 | 229.64 | 2,206,315 | -2.78(-1.19%) |
Nov 03, 2021 | 228.21 | 232.71 | 227.96 | 232.41 | 1,723,359 | +3.89(+1.70%) |
Nov 02, 2021 | 228.66 | 229.09 | 226.95 | 228.53 | 1,875,571 | -0.14(-0.06%) |
Nov 01, 2021 | 225.73 | 229.15 | 227.13 | 228.67 | 1,023,989 | +3.25(+1.44%) |
Oct 29, 2021 | 224.08 | 226.11 | 223.02 | 225.41 | 1,951,669 | +0.88(+0.39%) |
Oct 28, 2021 | 230.50 | 232.33 | 224.01 | 224.54 | 1,562,637 | -5.96(-2.59%) |
Oct 27, 2021 | 232.77 | 232.95 | 230.46 | 230.50 | 1,253,101 | -1.27(-0.55%) |
Oct 26, 2021 | 232.20 | 231.77 | 1,326,180 | -0.06(-0.02%) | ||
Oct 25, 2021 | 232.50 | 232.72 | 230.68 | 231.83 | 860,781 | -0.64(-0.28%) |
Oct 22, 2021 | 232.01 | 232.72 | 231.11 | 232.47 | 1,107,459 | +0.58(+0.25%) |
Oct 21, 2021 | 233.28 | 233.78 | 230.88 | 231.89 | 657,992 | -0.40(-0.17%) |
Oct 20, 2021 | 230.00 | 233.39 | 228.91 | 232.29 | 1,083,503 | +3.92(+1.72%) |
Oct 19, 2021 | 225.33 | 228.58 | 225.01 | 228.37 | 889,163 | +4.03(+1.80%) |
Oct 18, 2021 | 226.59 | 226.67 | 224.09 | 224.34 | 926,427 | -2.55(-1.12%) |
Oct 15, 2021 | 228.54 | 229.54 | 225.98 | 226.89 | 1,361,671 | -1.43(-0.63%) |
Oct 14, 2021 | 226.51 | 228.99 | 226.51 | 228.32 | 1,071,676 | +2.67(+1.18%) |
Oct 13, 2021 | 224.43 | 227.37 | 223.76 | 225.65 | 1,245,700 | +1.36(+0.61%) |
Oct 12, 2021 | 221.88 | 224.47 | 221.22 | 224.28 | 1,679,771 | +2.41(+1.09%) |
Oct 11, 2021 | 224.29 | 224.47 | 221.72 | 221.88 | 939,123 | -2.59(-1.15%) |
Oct 08, 2021 | 227.66 | 228.24 | 224.40 | 224.46 | 1,660,757 | -2.98(-1.31%) |
Oct 07, 2021 | 231.59 | 233.52 | 226.84 | 227.44 | 1,398,954 | -3.29(-1.43%) |
Oct 06, 2021 | 227.71 | 230.82 | 227.17 | 230.74 | 1,319,108 | +2.06(+0.90%) |
Oct 05, 2021 | 226.32 | 230.62 | 226.32 | 228.68 | 1,634,797 | +2.36(+1.04%) |
Oct 04, 2021 | 229.19 | 232.38 | 225.90 | 226.32 | 2,384,159 | -3.88(-1.69%) |
Oct 01, 2021 | 231.85 | 231.85 | 226.66 | 230.20 | 1,804,731 | -1.07(-0.46%) |
Sep 30, 2021 | 236.96 | 237.82 | 231.29 | 231.27 | 2,173,847 | -5.62(-2.37%) |
Sep 29, 2021 | 235.13 | 237.49 | 235.13 | 236.89 | 896,165 | +1.94(+0.82%) |
Sep 28, 2021 | 235.86 | 236.20 | 233.08 | 234.95 | 1,482,925 | -1.60(-0.68%) |
Sep 27, 2021 | 237.25 | 237.63 | 234.79 | 236.55 | 1,173,337 | -1.65(-0.69%) |
Sep 24, 2021 | 238.24 | 239.54 | 237.50 | 238.20 | 986,661 | -0.60(-0.25%) |
Sep 23, 2021 | 242.15 | 243.07 | 238.46 | 238.80 | 1,697,647 | -2.80(-1.16%) |
Sep 22, 2021 | 244.31 | 244.96 | 240.90 | 241.60 | 1,694,001 | -2.07(-0.85%) |
Sep 21, 2021 | 244.62 | 246.70 | 243.67 | 243.67 | 1,188,295 | -0.25(-0.10%) |
Sep 20, 2021 | 244.05 | 246.41 | 242.43 | 243.93 | 1,481,232 | -2.52(-1.02%) |
Sep 17, 2021 | 246.50 | 247.37 | 245.00 | 246.45 | 3,069,310 | -0.68(-0.27%) |
Sep 16, 2021 | 247.60 | 247.89 | 244.73 | 247.13 | 1,238,421 | +0.93(+0.38%) |
Sep 15, 2021 | 245.74 | 248.13 | 244.37 | 246.20 | 2,049,987 | +1.16(+0.47%) |
Sep 14, 2021 | 243.38 | 245.81 | 243.19 | 245.04 | 1,380,054 | +1.74(+0.72%) |
Sep 13, 2021 | 244.12 | 245.13 | 242.96 | 243.30 | 1,308,097 | +0.25(+0.10%) |
Sep 10, 2021 | 245.22 | 245.88 | 241.72 | 243.04 | 1,285,986 | -1.71(-0.70%) |
Sep 09, 2021 | 246.01 | 247.69 | 244.49 | 244.76 | 1,550,364 | -2.57(-1.04%) |
Sep 08, 2021 | 242.49 | 248.38 | 242.16 | 247.32 | 1,981,422 | +5.53(+2.29%) |
Sep 07, 2021 | 241.79 | 242.74 | 239.05 | 241.79 | 1,707,225 | +0.00(+0.00%) |
Sep 03, 2021 | 239.61 | 242.69 | 239.17 | 241.79 | 1,473,450 | +2.53(+1.06%) |
Sep 02, 2021 | 237.81 | 239.50 | 236.92 | 239.26 | 1,285,938 | +2.49(+1.05%) |