Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 224.62 | 224.65 | 217.80 | 219.28 | 4,605,786 | -4.76(-2.12%) |
Nov 29, 2021 | 219.49 | 225.25 | 218.07 | 224.04 | 2,205,222 | +5.96(+2.73%) |
Nov 26, 2021 | 221.99 | 222.51 | 217.55 | 218.07 | 1,439,066 | -4.51(-2.03%) |
Nov 24, 2021 | 223.14 | 223.94 | 220.78 | 222.58 | 1,591,090 | -1.68(-0.75%) |
Nov 23, 2021 | 223.77 | 224.63 | 222.32 | 224.26 | 1,533,935 | -0.65(-0.29%) |
Nov 22, 2021 | 225.54 | 229.05 | 224.06 | 224.91 | 1,137,851 | -1.04(-0.46%) |
Nov 19, 2021 | 227.06 | 227.23 | 225.01 | 225.95 | 1,370,679 | -0.04(-0.02%) |
Nov 18, 2021 | 225.04 | 226.27 | 225.71 | 225.98 | 1,211,997 | +1.02(+0.45%) |
Nov 17, 2021 | 222.35 | 225.22 | 221.85 | 224.97 | 1,137,467 | +1.55(+0.69%) |
Nov 16, 2021 | 222.26 | 225.14 | 222.23 | 223.42 | 1,425,772 | +2.08(+0.94%) |
Nov 15, 2021 | 220.14 | 221.51 | 218.22 | 221.34 | 1,083,254 | +2.02(+0.92%) |
Nov 12, 2021 | 218.05 | 220.21 | 217.18 | 219.32 | 1,271,536 | +2.26(+1.04%) |
Nov 11, 2021 | 217.33 | 218.18 | 216.23 | 217.06 | 747,295 | -1.04(-0.48%) |
Nov 10, 2021 | 218.39 | 218.09 | 1,138,360 | +0.42(+0.19%) | ||
Nov 09, 2021 | 216.57 | 217.97 | 214.34 | 217.67 | 1,150,950 | +1.62(+0.75%) |
Nov 08, 2021 | 218.62 | 218.62 | 215.09 | 216.05 | 1,451,178 | -2.00(-0.92%) |
Nov 05, 2021 | 217.73 | 218.55 | 216.32 | 218.05 | 1,468,597 | +3.22(+1.50%) |
Nov 04, 2021 | 214.32 | 215.88 | 213.75 | 214.83 | 1,253,405 | +0.44(+0.20%) |
Nov 03, 2021 | 211.15 | 214.72 | 210.99 | 214.40 | 1,136,501 | +0.55(+0.26%) |
Nov 02, 2021 | 212.01 | 213.91 | 210.95 | 213.85 | 1,315,220 | +2.88(+1.36%) |
Nov 01, 2021 | 212.84 | 211.83 | 209.94 | 210.97 | 1,235,087 | -2.23(-1.05%) |
Oct 29, 2021 | 210.92 | 213.69 | 210.92 | 213.20 | 1,694,962 | +1.48(+0.70%) |
Oct 28, 2021 | 211.20 | 211.72 | 1,503,804 | +0.93(+0.44%) | ||
Oct 27, 2021 | 211.94 | 213.45 | 209.45 | 210.79 | 2,151,708 | +2.99(+1.44%) |
Oct 26, 2021 | 207.18 | 209.05 | 207.80 | 1,916,429 | +0.69(+0.34%) | |
Oct 25, 2021 | 206.88 | 207.10 | 909,014 | +0.30(+0.15%) | ||
Oct 22, 2021 | 204.66 | 207.76 | 204.34 | 206.80 | 1,433,455 | +2.89(+1.42%) |
Oct 21, 2021 | 202.36 | 204.19 | 201.41 | 203.91 | 989,723 | +1.58(+0.78%) |
Oct 20, 2021 | 204.18 | 204.48 | 201.81 | 202.34 | 1,104,191 | -0.88(-0.43%) |
Oct 19, 2021 | 202.53 | 203.31 | 201.08 | 203.22 | 878,449 | +1.34(+0.66%) |
Oct 18, 2021 | 200.93 | 202.91 | 199.91 | 201.88 | 1,380,077 | -0.39(-0.19%) |
Oct 15, 2021 | 199.44 | 202.34 | 198.62 | 202.27 | 1,839,681 | +4.24(+2.14%) |
Oct 14, 2021 | 195.98 | 198.44 | 195.98 | 198.03 | 1,434,041 | +3.16(+1.62%) |
Oct 13, 2021 | 194.85 | 195.41 | 192.08 | 194.87 | 1,189,656 | +1.28(+0.66%) |
Oct 12, 2021 | 193.81 | 194.35 | 192.80 | 193.59 | 1,192,781 | +0.09(+0.04%) |
Oct 11, 2021 | 195.22 | 195.41 | 193.39 | 193.50 | 860,187 | -2.29(-1.17%) |
Oct 08, 2021 | 197.46 | 197.75 | 195.58 | 195.79 | 1,055,612 | -1.34(-0.68%) |
Oct 07, 2021 | 196.13 | 198.31 | 195.67 | 197.13 | 1,515,837 | +2.46(+1.26%) |
Oct 06, 2021 | 192.16 | 194.89 | 192.16 | 194.67 | 1,564,754 | +1.16(+0.60%) |
Oct 05, 2021 | 190.01 | 194.41 | 189.31 | 193.51 | 1,094,001 | +3.48(+1.83%) |
Oct 04, 2021 | 190.31 | 192.48 | 189.19 | 190.04 | 1,530,489 | -1.81(-0.94%) |
Oct 01, 2021 | 190.43 | 193.00 | 187.10 | 191.84 | 1,452,076 | +1.98(+1.04%) |
Sep 30, 2021 | 190.39 | 194.06 | 189.67 | 189.87 | 1,832,664 | +0.32(+0.17%) |
Sep 29, 2021 | 188.05 | 190.61 | 187.93 | 189.54 | 1,054,541 | +2.18(+1.17%) |
Sep 28, 2021 | 189.74 | 190.43 | 186.88 | 187.36 | 1,311,877 | -4.22(-2.20%) |
Sep 27, 2021 | 191.26 | 192.95 | 191.01 | 191.58 | 1,429,344 | -0.47(-0.25%) |
Sep 24, 2021 | 190.84 | 192.69 | 190.63 | 192.05 | 930,961 | +0.79(+0.41%) |
Sep 23, 2021 | 188.85 | 192.28 | 188.54 | 191.26 | 1,096,384 | +2.93(+1.55%) |
Sep 22, 2021 | 188.18 | 188.99 | 186.89 | 188.34 | 1,019,756 | +1.20(+0.64%) |
Sep 21, 2021 | 189.23 | 189.36 | 186.48 | 187.14 | 1,037,765 | -1.67(-0.89%) |
Sep 20, 2021 | 186.98 | 189.50 | 186.24 | 188.81 | 2,017,393 | +0.13(+0.07%) |
Sep 17, 2021 | 188.39 | 189.73 | 187.49 | 188.68 | 3,247,157 | +0.26(+0.14%) |
Sep 16, 2021 | 190.59 | 191.39 | 188.23 | 188.42 | 1,506,336 | -2.01(-1.06%) |
Sep 15, 2021 | 189.30 | 190.79 | 188.94 | 190.44 | 1,749,775 | +0.75(+0.40%) |
Sep 14, 2021 | 191.26 | 191.35 | 189.19 | 189.69 | 2,007,259 | -0.24(-0.12%) |
Sep 13, 2021 | 192.31 | 193.99 | 189.09 | 189.92 | 1,995,081 | -0.81(-0.42%) |
Sep 10, 2021 | 194.12 | 194.15 | 190.56 | 190.73 | 1,942,963 | -2.21(-1.15%) |
Sep 09, 2021 | 194.46 | 196.11 | 192.84 | 192.94 | 1,364,294 | -0.99(-0.51%) |
Sep 08, 2021 | 191.60 | 194.06 | 191.30 | 193.93 | 1,331,909 | +2.74(+1.43%) |
Sep 07, 2021 | 195.57 | 196.01 | 190.82 | 191.19 | 1,432,083 | -4.87(-2.48%) |
Sep 03, 2021 | 193.34 | 196.44 | 193.21 | 196.06 | 1,180,318 | +0.80(+0.41%) |
Sep 02, 2021 | 194.27 | 196.03 | 194.27 | 195.25 | 1,242,177 | -0.31(-0.16%) |