Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 233.78 | 234.28 | 230.54 | 231.16 | 4,058,302 | -4.08(-1.74%) |
Nov 29, 2021 | 236.70 | 237.14 | 234.80 | 235.24 | 2,218,965 | +0.27(+0.12%) |
Nov 26, 2021 | 237.32 | 237.93 | 233.33 | 234.97 | 2,737,994 | -6.67(-2.76%) |
Nov 24, 2021 | 239.19 | 242.28 | 238.76 | 241.64 | 2,812,964 | +1.37(+0.57%) |
Nov 23, 2021 | 239.48 | 240.40 | 237.82 | 240.27 | 2,947,363 | +2.04(+0.86%) |
Nov 22, 2021 | 237.47 | 240.08 | 237.03 | 238.23 | 2,594,834 | +1.44(+0.61%) |
Nov 19, 2021 | 238.05 | 238.08 | 235.17 | 236.79 | 2,919,029 | -1.44(-0.60%) |
Nov 18, 2021 | 237.93 | 238.23 | 235.97 | 238.23 | 1,863,263 | +0.74(+0.31%) |
Nov 17, 2021 | 237.22 | 238.09 | 235.45 | 237.49 | 1,502,367 | +0.22(+0.09%) |
Nov 16, 2021 | 238.25 | 238.90 | 237.19 | 237.27 | 2,312,076 | -0.45(-0.19%) |
Nov 15, 2021 | 235.59 | 238.49 | 235.59 | 237.72 | 1,818,586 | +2.13(+0.91%) |
Nov 12, 2021 | 235.10 | 235.91 | 233.91 | 235.59 | 1,729,389 | +0.48(+0.20%) |
Nov 11, 2021 | 238.09 | 238.09 | 234.26 | 235.11 | 1,745,486 | -2.79(-1.17%) |
Nov 10, 2021 | 235.72 | 237.90 | 1,909,196 | +0.21(+0.09%) | ||
Nov 09, 2021 | 237.69 | 238.43 | 235.38 | 237.69 | 2,403,589 | -0.18(-0.08%) |
Nov 08, 2021 | 239.45 | 240.27 | 236.77 | 237.87 | 2,629,018 | -1.51(-0.63%) |
Nov 05, 2021 | 239.37 | 242.03 | 239.30 | 239.38 | 3,430,697 | +1.17(+0.49%) |
Nov 04, 2021 | 236.01 | 238.89 | 235.15 | 238.21 | 2,884,791 | +2.88(+1.22%) |
Nov 03, 2021 | 233.07 | 236.02 | 232.99 | 235.33 | 2,552,636 | +1.09(+0.47%) |
Nov 02, 2021 | 236.61 | 237.04 | 233.23 | 234.24 | 2,792,315 | -1.26(-0.54%) |
Nov 01, 2021 | 231.01 | 236.55 | 233.79 | 235.50 | 4,747,258 | +4.73(+2.05%) |
Oct 29, 2021 | 228.38 | 231.28 | 227.88 | 230.78 | 4,606,632 | +0.05(+0.02%) |
Oct 28, 2021 | 228.76 | 231.27 | 227.94 | 230.73 | 3,671,160 | +2.60(+1.14%) |
Oct 27, 2021 | 226.55 | 229.90 | 224.48 | 228.13 | 5,670,566 | +5.93(+2.67%) |
Oct 26, 2021 | 223.18 | 221.93 | 222.19 | 3,262,356 | -0.87(-0.39%) | |
Oct 25, 2021 | 224.84 | 224.85 | 222.27 | 223.06 | 3,381,951 | -1.03(-0.46%) |
Oct 22, 2021 | 226.23 | 227.66 | 223.68 | 224.09 | 3,493,883 | -2.78(-1.23%) |
Oct 21, 2021 | 225.72 | 227.35 | 224.91 | 226.88 | 2,875,355 | +1.58(+0.70%) |
Oct 20, 2021 | 225.94 | 228.05 | 224.89 | 225.30 | 3,233,891 | -2.87(-1.26%) |
Oct 19, 2021 | 228.59 | 229.25 | 227.00 | 228.16 | 2,204,108 | +0.48(+0.21%) |
Oct 18, 2021 | 227.83 | 228.80 | 226.62 | 227.68 | 2,642,663 | +0.01(+0.00%) |
Oct 15, 2021 | 230.49 | 231.56 | 227.43 | 227.68 | 2,728,959 | -2.16(-0.94%) |
Oct 14, 2021 | 228.27 | 230.65 | 227.48 | 229.84 | 2,673,281 | +1.79(+0.78%) |
Oct 13, 2021 | 228.63 | 229.20 | 225.47 | 228.05 | 3,420,174 | -1.76(-0.76%) |
Oct 12, 2021 | 232.82 | 233.64 | 229.48 | 229.81 | 2,497,177 | -1.94(-0.84%) |
Oct 11, 2021 | 233.17 | 234.15 | 231.62 | 231.74 | 1,600,239 | -1.05(-0.45%) |
Oct 08, 2021 | 234.25 | 234.61 | 232.24 | 232.80 | 1,795,689 | -0.58(-0.25%) |
Oct 07, 2021 | 233.08 | 234.91 | 232.78 | 233.38 | 2,578,987 | +1.15(+0.49%) |
Oct 06, 2021 | 229.85 | 232.27 | 228.40 | 232.23 | 2,242,001 | +1.77(+0.77%) |
Oct 05, 2021 | 229.29 | 232.03 | 228.39 | 230.47 | 2,620,809 | +2.01(+0.88%) |
Oct 04, 2021 | 227.50 | 230.08 | 227.31 | 228.46 | 2,379,688 | +0.14(+0.06%) |
Oct 01, 2021 | 228.44 | 229.97 | 225.79 | 228.31 | 2,208,994 | +1.71(+0.76%) |
Sep 30, 2021 | 230.04 | 230.65 | 226.55 | 226.60 | 3,338,656 | -2.98(-1.30%) |
Sep 29, 2021 | 229.68 | 230.93 | 228.52 | 229.58 | 1,829,072 | +0.48(+0.21%) |
Sep 28, 2021 | 232.41 | 232.81 | 228.29 | 229.10 | 3,200,271 | -4.08(-1.75%) |
Sep 27, 2021 | 231.20 | 233.93 | 230.52 | 233.18 | 2,620,960 | +1.59(+0.69%) |
Sep 24, 2021 | 231.80 | 232.50 | 230.49 | 231.59 | 2,669,539 | +1.54(+0.67%) |
Sep 23, 2021 | 229.07 | 231.15 | 228.88 | 230.05 | 3,129,642 | +1.55(+0.68%) |
Sep 22, 2021 | 227.25 | 231.07 | 226.94 | 228.50 | 3,577,177 | +2.47(+1.09%) |
Sep 21, 2021 | 225.56 | 227.77 | 225.00 | 226.03 | 2,136,325 | +1.32(+0.59%) |
Sep 20, 2021 | 225.45 | 227.40 | 222.40 | 224.71 | 4,840,694 | -3.19(-1.40%) |
Sep 17, 2021 | 229.17 | 229.91 | 227.33 | 227.90 | 5,061,403 | -0.68(-0.30%) |
Sep 16, 2021 | 225.83 | 228.93 | 225.51 | 228.58 | 3,628,724 | +2.10(+0.93%) |
Sep 15, 2021 | 226.00 | 226.75 | 223.85 | 226.48 | 2,667,990 | -0.14(-0.06%) |
Sep 14, 2021 | 227.19 | 227.68 | 225.09 | 226.62 | 2,142,681 | -0.07(-0.03%) |
Sep 13, 2021 | 226.34 | 227.25 | 225.41 | 226.70 | 2,441,221 | +1.91(+0.85%) |
Sep 10, 2021 | 225.86 | 226.80 | 224.66 | 224.79 | 2,170,687 | +0.53(+0.24%) |
Sep 09, 2021 | 224.07 | 226.90 | 223.46 | 224.25 | 3,184,039 | -0.01(-0.00%) |
Sep 08, 2021 | 222.55 | 225.05 | 221.80 | 224.26 | 2,892,049 | +2.28(+1.03%) |
Sep 07, 2021 | 224.25 | 224.25 | 221.75 | 221.98 | 1,936,594 | -2.47(-1.10%) |
Sep 03, 2021 | 224.05 | 225.23 | 223.22 | 224.45 | 1,425,028 | -0.99(-0.44%) |
Sep 02, 2021 | 224.81 | 225.51 | 224.04 | 225.44 | 2,277,263 | +1.62(+0.72%) |