Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 235.57 | 237.73 | 229.55 | 230.07 | 2,779,070 | -6.68(-2.82%) |
Nov 29, 2021 | 239.70 | 240.17 | 236.22 | 236.75 | 2,198,368 | +0.02(+0.01%) |
Nov 26, 2021 | 242.88 | 243.29 | 236.73 | 236.73 | 2,011,231 | -11.35(-4.57%) |
Nov 24, 2021 | 246.73 | 249.28 | 245.71 | 248.08 | 1,092,407 | +0.59(+0.24%) |
Nov 23, 2021 | 252.21 | 252.77 | 246.55 | 247.49 | 1,442,145 | -5.60(-2.21%) |
Nov 22, 2021 | 256.89 | 257.15 | 253.09 | 253.09 | 1,142,152 | -3.30(-1.29%) |
Nov 19, 2021 | 250.34 | 257.54 | 248.68 | 256.38 | 1,770,431 | +3.88(+1.54%) |
Nov 18, 2021 | 255.33 | 255.90 | 252.42 | 252.50 | 1,337,218 | -2.29(-0.90%) |
Nov 17, 2021 | 254.42 | 255.39 | 252.55 | 254.80 | 1,096,013 | -0.23(-0.09%) |
Nov 16, 2021 | 254.73 | 256.48 | 253.92 | 255.03 | 1,170,972 | +0.40(+0.16%) |
Nov 15, 2021 | 257.70 | 258.95 | 254.03 | 254.63 | 940,947 | -2.38(-0.93%) |
Nov 12, 2021 | 256.13 | 257.23 | 254.68 | 257.01 | 1,151,404 | +0.89(+0.35%) |
Nov 11, 2021 | 263.83 | 263.83 | 254.54 | 256.12 | 1,437,378 | -7.43(-2.82%) |
Nov 10, 2021 | 267.34 | 262.54 | 263.55 | 874,824 | -4.00(-1.49%) | |
Nov 09, 2021 | 267.35 | 268.46 | 265.96 | 267.55 | 904,709 | -0.37(-0.14%) |
Nov 08, 2021 | 270.15 | 270.29 | 266.90 | 267.91 | 765,014 | -0.59(-0.22%) |
Nov 05, 2021 | 263.49 | 270.70 | 262.93 | 268.51 | 1,371,395 | +5.93(+2.26%) |
Nov 04, 2021 | 265.03 | 265.62 | 261.08 | 262.58 | 969,620 | -1.75(-0.66%) |
Nov 03, 2021 | 265.19 | 266.33 | 260.70 | 264.33 | 950,190 | -0.77(-0.29%) |
Nov 02, 2021 | 262.51 | 265.87 | 260.63 | 265.10 | 1,365,731 | +4.13(+1.58%) |
Nov 01, 2021 | 258.75 | 262.26 | 259.75 | 260.96 | 1,259,253 | +2.26(+0.88%) |
Oct 29, 2021 | 253.48 | 259.32 | 250.85 | 258.70 | 2,461,754 | -2.30(-0.88%) |
Oct 28, 2021 | 260.52 | 262.87 | 258.08 | 261.00 | 1,096,903 | -0.06(-0.02%) |
Oct 27, 2021 | 266.41 | 266.71 | 260.88 | 261.06 | 924,759 | -4.55(-1.71%) |
Oct 26, 2021 | 267.38 | 265.61 | 623,105 | +0.13(+0.05%) | ||
Oct 25, 2021 | 268.76 | 269.05 | 265.07 | 265.48 | 950,339 | -2.61(-0.97%) |
Oct 22, 2021 | 268.34 | 269.88 | 267.07 | 268.09 | 671,869 | -0.69(-0.26%) |
Oct 21, 2021 | 265.94 | 268.87 | 264.24 | 268.78 | 990,002 | +2.61(+0.98%) |
Oct 20, 2021 | 264.46 | 266.86 | 262.43 | 266.17 | 1,098,748 | +2.82(+1.07%) |
Oct 19, 2021 | 256.94 | 264.05 | 256.94 | 263.35 | 993,958 | +8.57(+3.36%) |
Oct 18, 2021 | 255.71 | 256.55 | 252.56 | 254.79 | 1,131,625 | -4.15(-1.60%) |
Oct 15, 2021 | 258.43 | 259.12 | 256.18 | 258.94 | 1,963,420 | +2.40(+0.94%) |
Oct 14, 2021 | 251.13 | 256.86 | 250.89 | 256.54 | 1,114,091 | +7.15(+2.87%) |
Oct 13, 2021 | 250.85 | 252.13 | 248.96 | 249.39 | 1,068,436 | -1.63(-0.65%) |
Oct 12, 2021 | 252.76 | 253.08 | 250.16 | 251.03 | 1,006,711 | -0.54(-0.22%) |
Oct 11, 2021 | 255.33 | 255.71 | 251.02 | 251.57 | 1,072,508 | -4.80(-1.87%) |
Oct 08, 2021 | 258.21 | 259.80 | 255.34 | 256.37 | 688,275 | -2.22(-0.86%) |
Oct 07, 2021 | 258.09 | 261.91 | 257.95 | 258.59 | 676,652 | +2.18(+0.85%) |
Oct 06, 2021 | 252.95 | 256.54 | 251.76 | 256.41 | 1,005,545 | +1.20(+0.47%) |
Oct 05, 2021 | 255.89 | 259.50 | 254.46 | 255.22 | 1,397,715 | +0.15(+0.06%) |
Oct 04, 2021 | 258.88 | 260.99 | 252.07 | 255.07 | 1,272,370 | -5.72(-2.19%) |
Oct 01, 2021 | 258.07 | 261.82 | 255.10 | 260.79 | 1,367,746 | +4.38(+1.71%) |
Sep 30, 2021 | 260.89 | 262.47 | 256.25 | 256.41 | 1,018,126 | -4.06(-1.56%) |
Sep 29, 2021 | 260.54 | 261.74 | 259.43 | 260.47 | 671,997 | +0.67(+0.26%) |
Sep 28, 2021 | 264.86 | 265.56 | 259.04 | 259.80 | 1,076,773 | -5.48(-2.07%) |
Sep 27, 2021 | 267.19 | 268.24 | 263.73 | 265.28 | 704,194 | -3.06(-1.14%) |
Sep 24, 2021 | 267.36 | 269.23 | 266.68 | 268.34 | 536,281 | +0.47(+0.17%) |
Sep 23, 2021 | 264.81 | 269.10 | 263.78 | 267.88 | 993,476 | +4.38(+1.66%) |
Sep 22, 2021 | 261.53 | 265.15 | 260.31 | 263.50 | 998,623 | +3.30(+1.27%) |
Sep 21, 2021 | 261.93 | 263.97 | 260.13 | 260.20 | 895,430 | -0.08(-0.03%) |
Sep 20, 2021 | 261.32 | 262.80 | 257.28 | 260.28 | 1,115,671 | -4.56(-1.72%) |
Sep 17, 2021 | 267.23 | 267.43 | 264.30 | 264.84 | 2,911,649 | -2.99(-1.12%) |
Sep 16, 2021 | 268.46 | 270.31 | 265.80 | 267.83 | 797,741 | -0.96(-0.36%) |
Sep 15, 2021 | 265.73 | 270.09 | 265.33 | 268.79 | 984,983 | +1.79(+0.67%) |
Sep 14, 2021 | 263.75 | 269.34 | 262.10 | 267.00 | 1,561,682 | +4.30(+1.64%) |
Sep 13, 2021 | 266.80 | 267.56 | 261.21 | 262.71 | 1,444,876 | -2.94(-1.11%) |
Sep 10, 2021 | 269.47 | 270.05 | 265.47 | 265.64 | 1,066,815 | -2.97(-1.10%) |
Sep 09, 2021 | 271.70 | 272.73 | 268.29 | 268.61 | 707,475 | -3.07(-1.13%) |
Sep 08, 2021 | 270.07 | 272.51 | 269.35 | 271.69 | 712,444 | +1.38(+0.51%) |
Sep 07, 2021 | 268.85 | 270.99 | 268.07 | 270.31 | 959,633 | +1.96(+0.73%) |
Sep 03, 2021 | 268.53 | 269.03 | 266.60 | 268.35 | 668,356 | -1.00(-0.37%) |
Sep 02, 2021 | 269.80 | 271.87 | 269.09 | 269.35 | 885,970 | +0.98(+0.36%) |