Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 214.88 | 217.75 | 206.00 | 208.33 | 10,034,000 | -4.54(-2.13%) |
Nov 29, 2021 | 220.46 | 220.60 | 209.05 | 212.87 | 5,631,892 | +0.79(+0.37%) |
Nov 26, 2021 | 211.01 | 215.65 | 209.27 | 212.08 | 3,687,264 | -3.57(-1.66%) |
Nov 24, 2021 | 207.31 | 217.09 | 207.31 | 215.65 | 6,910,959 | +5.10(+2.42%) |
Nov 23, 2021 | 209.86 | 214.70 | 205.41 | 210.55 | 9,829,855 | -0.76(-0.36%) |
Nov 22, 2021 | 222.71 | 224.57 | 205.28 | 211.31 | 15,717,842 | -13.83(-6.14%) |
Nov 19, 2021 | 228.63 | 229.99 | 224.09 | 225.14 | 7,451,366 | -5.21(-2.26%) |
Nov 18, 2021 | 234.69 | 230.74 | 229.71 | 230.35 | 5,385,718 | -1.50(-0.65%) |
Nov 17, 2021 | 238.85 | 241.50 | 229.69 | 231.85 | 5,174,514 | -6.62(-2.78%) |
Nov 16, 2021 | 231.30 | 238.90 | 230.40 | 238.47 | 5,661,644 | +5.45(+2.34%) |
Nov 15, 2021 | 229.00 | 238.60 | 228.80 | 233.02 | 6,486,849 | +5.72(+2.52%) |
Nov 12, 2021 | 228.20 | 229.76 | 226.51 | 227.30 | 5,669,014 | +0.79(+0.35%) |
Nov 11, 2021 | 231.01 | 231.22 | 225.65 | 226.51 | 4,688,643 | -7.73(-3.30%) |
Nov 10, 2021 | 230.00 | 234.24 | 7,299,970 | +3.46(+1.50%) | ||
Nov 09, 2021 | 238.40 | 240.90 | 229.72 | 230.78 | 7,257,605 | -5.99(-2.53%) |
Nov 08, 2021 | 237.99 | 241.42 | 234.15 | 236.77 | 7,425,065 | -0.61(-0.26%) |
Nov 05, 2021 | 247.64 | 255.95 | 237.08 | 237.38 | 15,228,222 | -10.08(-4.07%) |
Nov 04, 2021 | 252.64 | 253.32 | 244.55 | 247.46 | 10,142,351 | -5.02(-1.99%) |
Nov 03, 2021 | 249.40 | 252.82 | 248.23 | 252.48 | 4,190,015 | +3.47(+1.39%) |
Nov 02, 2021 | 253.04 | 255.22 | 247.40 | 249.01 | 5,475,087 | -6.03(-2.36%) |
Nov 01, 2021 | 255.12 | 255.54 | 254.21 | 255.04 | 4,428,327 | +0.54(+0.21%) |
Oct 29, 2021 | 258.16 | 258.75 | 253.97 | 254.50 | 4,093,809 | -6.83(-2.61%) |
Oct 28, 2021 | 257.19 | 261.61 | 254.66 | 261.33 | 4,912,024 | +8.31(+3.28%) |
Oct 27, 2021 | 261.92 | 262.31 | 252.28 | 253.02 | 6,319,354 | -10.37(-3.94%) |
Oct 26, 2021 | 263.03 | 263.39 | 7,088,068 | +1.39(+0.53%) | ||
Oct 25, 2021 | 252.55 | 262.41 | 252.53 | 262.00 | 5,743,473 | +8.94(+3.53%) |
Oct 22, 2021 | 259.88 | 262.00 | 251.94 | 253.06 | 7,656,263 | -12.02(-4.53%) |
Oct 21, 2021 | 255.54 | 265.65 | 253.60 | 265.08 | 6,980,664 | +9.73(+3.81%) |
Oct 20, 2021 | 257.89 | 260.38 | 253.02 | 255.35 | 4,683,992 | +0.94(+0.37%) |
Oct 19, 2021 | 253.94 | 256.97 | 251.81 | 254.41 | 5,241,621 | +2.21(+0.88%) |
Oct 18, 2021 | 247.45 | 253.60 | 244.16 | 252.20 | 6,906,280 | +3.20(+1.29%) |
Oct 15, 2021 | 250.00 | 250.46 | 246.51 | 249.00 | 4,711,527 | +1.59(+0.64%) |
Oct 14, 2021 | 248.12 | 251.34 | 247.10 | 247.41 | 6,750,790 | +4.68(+1.93%) |
Oct 13, 2021 | 239.30 | 243.53 | 238.67 | 242.73 | 5,411,603 | +5.32(+2.24%) |
Oct 12, 2021 | 237.75 | 240.32 | 234.08 | 237.41 | 5,794,944 | +5.08(+2.19%) |
Oct 11, 2021 | 238.49 | 240.72 | 232.00 | 232.33 | 7,605,929 | -6.16(-2.58%) |
Oct 08, 2021 | 249.30 | 251.44 | 238.12 | 238.49 | 8,488,361 | -10.67(-4.28%) |
Oct 07, 2021 | 246.09 | 251.65 | 244.92 | 249.16 | 9,165,135 | +10.04(+4.20%) |
Oct 06, 2021 | 231.97 | 241.00 | 231.33 | 239.12 | 7,072,176 | +3.14(+1.33%) |
Oct 05, 2021 | 226.91 | 239.14 | 226.26 | 235.98 | 9,962,136 | +9.73(+4.30%) |
Oct 04, 2021 | 235.61 | 236.28 | 222.92 | 226.25 | 12,380,890 | -13.04(-5.45%) |
Oct 01, 2021 | 239.44 | 242.05 | 236.88 | 239.29 | 5,934,597 | -0.55(-0.23%) |
Sep 30, 2021 | 236.69 | 243.27 | 236.27 | 239.84 | 5,484,981 | +3.80(+1.61%) |
Sep 29, 2021 | 245.52 | 246.24 | 235.22 | 236.04 | 7,337,073 | -6.66(-2.74%) |
Sep 28, 2021 | 252.51 | 252.85 | 241.62 | 242.70 | 11,053,253 | -15.41(-5.97%) |
Sep 27, 2021 | 258.10 | 259.86 | 255.79 | 258.11 | 4,679,533 | -4.39(-1.67%) |
Sep 24, 2021 | 263.99 | 264.97 | 257.91 | 262.50 | 7,114,328 | -4.22(-1.58%) |
Sep 23, 2021 | 263.49 | 268.17 | 262.70 | 266.72 | 7,833,737 | +5.65(+2.16%) |
Sep 22, 2021 | 253.00 | 261.79 | 252.29 | 261.07 | 6,260,352 | +9.77(+3.89%) |
Sep 21, 2021 | 252.82 | 254.10 | 249.83 | 251.30 | 4,733,037 | +1.07(+0.43%) |
Sep 20, 2021 | 245.33 | 251.72 | 244.61 | 250.23 | 5,858,364 | -5.56(-2.17%) |
Sep 17, 2021 | 256.06 | 257.27 | 252.38 | 255.79 | 5,893,667 | +0.70(+0.27%) |
Sep 16, 2021 | 248.80 | 255.49 | 247.48 | 255.09 | 5,786,914 | +6.29(+2.53%) |
Sep 15, 2021 | 247.73 | 248.90 | 245.07 | 248.80 | 4,089,054 | +1.75(+0.71%) |
Sep 14, 2021 | 249.10 | 253.42 | 245.68 | 247.05 | 4,950,491 | +0.37(+0.15%) |
Sep 13, 2021 | 248.74 | 248.84 | 237.91 | 246.68 | 7,880,255 | -1.22(-0.49%) |
Sep 10, 2021 | 253.01 | 254.75 | 247.38 | 247.90 | 6,511,909 | -3.64(-1.45%) |
Sep 09, 2021 | 256.00 | 258.63 | 251.38 | 251.54 | 5,600,058 | -3.18(-1.25%) |
Sep 08, 2021 | 264.76 | 265.00 | 251.73 | 254.72 | 10,470,370 | -11.11(-4.18%) |
Sep 07, 2021 | 270.08 | 270.45 | 263.75 | 265.83 | 5,675,699 | -3.91(-1.45%) |
Sep 03, 2021 | 266.54 | 270.63 | 263.68 | 269.74 | 4,908,545 | +3.80(+1.43%) |
Sep 02, 2021 | 272.37 | 274.30 | 265.47 | 265.94 | 5,217,092 | -2.31(-0.86%) |