Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 229.53 | 229.53 | 221.16 | 222.23 | 4,537,852 | -6.06(-2.66%) |
Nov 29, 2021 | 229.73 | 231.35 | 227.95 | 228.29 | 1,355,898 | -1.39(-0.60%) |
Nov 26, 2021 | 229.62 | 233.13 | 228.96 | 229.68 | 1,309,435 | +0.59(+0.26%) |
Nov 24, 2021 | 230.78 | 231.79 | 229.06 | 229.09 | 972,793 | -1.99(-0.86%) |
Nov 23, 2021 | 229.37 | 231.60 | 228.66 | 231.07 | 1,339,989 | +1.21(+0.53%) |
Nov 22, 2021 | 231.81 | 232.02 | 228.85 | 229.86 | 1,352,923 | -3.11(-1.34%) |
Nov 19, 2021 | 235.19 | 236.54 | 232.94 | 232.98 | 1,391,887 | -0.70(-0.30%) |
Nov 18, 2021 | 234.88 | 235.73 | 233.48 | 233.68 | 1,719,226 | -0.47(-0.20%) |
Nov 17, 2021 | 229.64 | 234.38 | 228.66 | 234.15 | 2,021,198 | +5.39(+2.36%) |
Nov 16, 2021 | 228.86 | 230.43 | 227.89 | 228.76 | 1,331,990 | +0.40(+0.18%) |
Nov 15, 2021 | 229.31 | 229.59 | 227.58 | 228.36 | 1,450,922 | -0.30(-0.13%) |
Nov 12, 2021 | 229.77 | 230.33 | 227.50 | 228.66 | 1,613,027 | -0.94(-0.41%) |
Nov 11, 2021 | 230.18 | 231.21 | 226.70 | 229.59 | 1,367,008 | -0.82(-0.36%) |
Nov 10, 2021 | 228.66 | 230.42 | 1,133,120 | +2.08(+0.91%) | ||
Nov 09, 2021 | 228.92 | 229.99 | 227.54 | 228.34 | 1,641,044 | -1.51(-0.66%) |
Nov 08, 2021 | 227.23 | 230.16 | 226.16 | 229.85 | 1,090,514 | +1.46(+0.64%) |
Nov 05, 2021 | 225.76 | 229.91 | 224.35 | 228.38 | 2,124,033 | -0.35(-0.15%) |
Nov 04, 2021 | 234.28 | 236.42 | 227.15 | 228.73 | 2,215,059 | -2.77(-1.19%) |
Nov 03, 2021 | 227.31 | 231.79 | 227.06 | 231.50 | 1,730,190 | +3.87(+1.70%) |
Nov 02, 2021 | 227.76 | 228.19 | 226.05 | 227.62 | 1,883,005 | -0.14(-0.06%) |
Nov 01, 2021 | 224.84 | 228.24 | 226.24 | 227.76 | 1,028,048 | +3.24(+1.44%) |
Oct 29, 2021 | 223.19 | 225.22 | 222.14 | 224.52 | 1,959,405 | +0.87(+0.39%) |
Oct 28, 2021 | 229.59 | 231.41 | 223.13 | 223.65 | 1,568,831 | -5.94(-2.59%) |
Oct 27, 2021 | 231.85 | 232.03 | 229.55 | 229.59 | 1,258,067 | -1.27(-0.55%) |
Oct 26, 2021 | 231.28 | 230.86 | 1,331,436 | -0.06(-0.02%) | ||
Oct 25, 2021 | 231.58 | 231.80 | 229.77 | 230.91 | 864,193 | -0.64(-0.28%) |
Oct 22, 2021 | 231.09 | 231.80 | 230.20 | 231.55 | 1,111,848 | +0.58(+0.25%) |
Oct 21, 2021 | 232.36 | 232.85 | 229.97 | 230.97 | 660,600 | -0.40(-0.17%) |
Oct 20, 2021 | 229.10 | 232.47 | 228.01 | 231.37 | 1,087,798 | +3.91(+1.72%) |
Oct 19, 2021 | 224.44 | 227.68 | 224.12 | 227.47 | 892,688 | +4.01(+1.80%) |
Oct 18, 2021 | 225.69 | 225.78 | 223.20 | 223.45 | 930,099 | -2.54(-1.12%) |
Oct 15, 2021 | 227.63 | 228.64 | 225.09 | 225.99 | 1,367,068 | -1.42(-0.63%) |
Oct 14, 2021 | 225.62 | 228.09 | 225.62 | 227.42 | 1,075,924 | +2.66(+1.18%) |
Oct 13, 2021 | 223.55 | 226.47 | 222.87 | 224.76 | 1,250,637 | +1.36(+0.61%) |
Oct 12, 2021 | 221.00 | 223.59 | 220.34 | 223.40 | 1,686,429 | +2.40(+1.09%) |
Oct 11, 2021 | 223.41 | 223.59 | 220.85 | 221.00 | 942,845 | -2.58(-1.15%) |
Oct 08, 2021 | 226.76 | 227.33 | 223.51 | 223.58 | 1,667,340 | -2.97(-1.31%) |
Oct 07, 2021 | 230.68 | 232.60 | 225.94 | 226.55 | 1,404,499 | -3.28(-1.43%) |
Oct 06, 2021 | 226.81 | 229.91 | 226.28 | 229.83 | 1,324,336 | +2.05(+0.90%) |
Oct 05, 2021 | 225.42 | 229.71 | 225.42 | 227.78 | 1,641,277 | +2.35(+1.04%) |
Oct 04, 2021 | 228.29 | 231.47 | 225.01 | 225.42 | 2,393,609 | -3.87(-1.69%) |
Oct 01, 2021 | 230.93 | 230.93 | 225.77 | 229.29 | 1,811,885 | -1.07(-0.46%) |
Sep 30, 2021 | 236.02 | 236.88 | 230.38 | 230.36 | 2,182,464 | -5.59(-2.37%) |
Sep 29, 2021 | 234.20 | 236.56 | 234.20 | 235.96 | 899,717 | +1.93(+0.83%) |
Sep 28, 2021 | 234.93 | 235.27 | 232.16 | 234.03 | 1,488,803 | -1.59(-0.68%) |
Sep 27, 2021 | 236.31 | 236.70 | 233.87 | 235.62 | 1,177,987 | -1.64(-0.69%) |
Sep 24, 2021 | 237.30 | 238.60 | 236.56 | 237.26 | 990,571 | -0.60(-0.25%) |
Sep 23, 2021 | 241.19 | 242.11 | 237.52 | 237.86 | 1,704,376 | -2.79(-1.16%) |
Sep 22, 2021 | 243.35 | 244.00 | 239.95 | 240.65 | 1,700,716 | -2.06(-0.85%) |
Sep 21, 2021 | 243.65 | 245.73 | 242.71 | 242.71 | 1,193,005 | -0.25(-0.10%) |
Sep 20, 2021 | 243.09 | 245.44 | 241.47 | 242.97 | 1,487,103 | -2.51(-1.02%) |
Sep 17, 2021 | 245.52 | 246.40 | 244.03 | 245.48 | 3,081,475 | -0.67(-0.27%) |
Sep 16, 2021 | 246.62 | 246.91 | 243.76 | 246.15 | 1,243,330 | +0.93(+0.38%) |
Sep 15, 2021 | 244.76 | 247.15 | 243.41 | 245.22 | 2,058,112 | +1.15(+0.47%) |
Sep 14, 2021 | 242.42 | 244.84 | 242.22 | 244.07 | 1,385,524 | +1.73(+0.72%) |
Sep 13, 2021 | 243.15 | 244.16 | 242.00 | 242.34 | 1,313,282 | +0.25(+0.10%) |
Sep 10, 2021 | 244.25 | 244.91 | 240.76 | 242.08 | 1,291,083 | -1.71(-0.70%) |
Sep 09, 2021 | 245.04 | 246.72 | 243.53 | 243.79 | 1,556,509 | -2.56(-1.04%) |
Sep 08, 2021 | 241.53 | 247.40 | 241.20 | 246.35 | 1,989,275 | +5.51(+2.29%) |
Sep 07, 2021 | 240.84 | 241.78 | 238.11 | 240.84 | 1,713,992 | +0.00(+0.00%) |
Sep 03, 2021 | 238.66 | 241.74 | 238.22 | 240.84 | 1,479,290 | +2.52(+1.06%) |
Sep 02, 2021 | 236.87 | 238.56 | 235.98 | 238.32 | 1,291,035 | +2.49(+1.05%) |