Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 222.99 | 221.76 | 218.01 | 218.38 | 0 | -4.61(-2.07%) |
Nov 29, 2021 | 227.32 | 229.95 | 221.88 | 222.99 | 0 | -4.33(-1.90%) |
Nov 26, 2021 | 233.37 | 232.41 | 225.44 | 227.32 | 0 | -6.05(-2.59%) |
Nov 24, 2021 | 233.37 | 233.37 | 233.37 | 233.37 | 0 | -0.36(-0.15%) |
Nov 23, 2021 | 229.18 | 233.89 | 228.55 | 233.73 | 0 | +4.55(+1.99%) |
Nov 22, 2021 | 230.85 | 230.89 | 227.77 | 229.18 | 0 | -1.67(-0.72%) |
Nov 19, 2021 | 229.83 | 233.36 | 227.99 | 230.85 | 0 | +1.02(+0.44%) |
Nov 18, 2021 | 232.90 | 229.83 | 229.83 | 229.83 | 0 | -3.07(-1.32%) |
Nov 17, 2021 | 227.02 | 233.79 | 227.06 | 232.90 | 0 | +5.88(+2.59%) |
Nov 16, 2021 | 225.75 | 227.65 | 225.79 | 227.02 | 0 | +1.27(+0.56%) |
Nov 15, 2021 | 225.82 | 228.17 | 224.93 | 225.75 | 0 | -0.07(-0.03%) |
Nov 12, 2021 | 223.64 | 226.96 | 222.21 | 225.82 | 0 | +2.18(+0.97%) |
Nov 11, 2021 | 218.97 | 224.31 | 219.22 | 223.64 | 0 | +4.76(+2.17%) |
Nov 10, 2021 | 220.09 | 220.90 | 218.49 | 218.88 | 0 | +1.73(+0.80%) |
Nov 09, 2021 | 217.42 | 218.78 | 217.09 | 217.15 | 0 | -0.12(-0.06%) |
Nov 08, 2021 | 218.29 | 220.16 | 217.15 | 217.27 | 0 | -0.91(-0.42%) |
Nov 05, 2021 | 219.18 | 219.67 | 217.29 | 218.18 | 0 | -0.78(-0.36%) |
Nov 04, 2021 | 218.99 | 221.21 | 217.92 | 218.96 | 0 | -0.03(-0.01%) |
Nov 03, 2021 | 219.05 | 220.03 | 217.20 | 218.99 | 0 | -0.06(-0.03%) |
Nov 02, 2021 | 220.90 | 221.28 | 217.82 | 219.05 | 0 | -1.85(-0.84%) |
Nov 01, 2021 | 216.89 | 221.41 | 219.61 | 220.90 | 0 | +4.01(+1.85%) |
Oct 29, 2021 | 216.77 | 217.37 | 214.52 | 216.89 | 0 | +0.12(+0.06%) |
Oct 28, 2021 | 216.90 | 218.47 | 215.63 | 216.77 | 0 | -0.13(-0.06%) |
Oct 27, 2021 | 218.25 | 218.43 | 216.22 | 216.90 | 0 | -1.35(-0.62%) |
Oct 26, 2021 | 215.65 | 219.47 | 215.52 | 218.25 | 0 | +2.60(+1.21%) |
Oct 25, 2021 | 213.00 | 215.88 | 212.30 | 215.65 | 0 | +2.65(+1.24%) |
Oct 22, 2021 | 212.62 | 214.70 | 211.89 | 213.00 | 0 | +0.38(+0.18%) |
Oct 21, 2021 | 214.43 | 215.96 | 211.87 | 212.62 | 0 | -1.81(-0.84%) |
Oct 20, 2021 | 213.31 | 214.51 | 212.56 | 214.43 | 0 | +1.12(+0.53%) |
Oct 19, 2021 | 214.58 | 215.49 | 212.49 | 213.31 | 0 | -1.27(-0.59%) |
Oct 18, 2021 | 216.98 | 217.06 | 213.81 | 214.58 | 0 | -2.40(-1.11%) |
Oct 15, 2021 | 217.88 | 221.44 | 216.35 | 216.98 | 0 | -0.90(-0.41%) |
Oct 14, 2021 | 217.83 | 220.17 | 216.45 | 217.88 | 0 | +0.05(+0.02%) |
Oct 13, 2021 | 222.02 | 221.55 | 217.19 | 217.83 | 0 | -4.09(-1.84%) |
Oct 12, 2021 | 221.04 | 224.06 | 220.94 | 221.92 | 0 | +0.93(+0.42%) |
Oct 11, 2021 | 220.98 | 222.24 | 218.56 | 220.99 | 0 | +0.04(+0.02%) |
Oct 08, 2021 | 218.14 | 222.14 | 219.29 | 220.95 | 0 | +2.82(+1.29%) |
Oct 07, 2021 | 215.99 | 218.83 | 216.63 | 218.13 | 0 | +2.14(+0.99%) |
Oct 06, 2021 | 215.44 | 217.58 | 215.23 | 215.99 | 0 | +0.55(+0.26%) |
Oct 05, 2021 | 216.16 | 217.03 | 215.00 | 215.44 | 0 | -0.72(-0.33%) |
Oct 04, 2021 | 218.11 | 220.40 | 216.03 | 216.16 | 0 | -1.95(-0.89%) |
Oct 01, 2021 | 215.48 | 219.78 | 214.35 | 218.11 | 0 | +2.76(+1.28%) |
Sep 30, 2021 | 210.70 | 215.39 | 211.16 | 215.35 | 0 | +4.65(+2.21%) |
Sep 29, 2021 | 211.76 | 213.53 | 210.48 | 210.70 | 0 | -1.06(-0.50%) |
Sep 28, 2021 | 208.61 | 212.06 | 207.72 | 211.76 | 0 | +3.15(+1.51%) |
Sep 27, 2021 | 209.54 | 211.02 | 208.41 | 208.61 | 0 | -0.93(-0.44%) |
Sep 24, 2021 | 208.50 | 209.87 | 207.00 | 209.54 | 0 | +1.04(+0.50%) |
Sep 23, 2021 | 205.61 | 208.55 | 205.80 | 208.50 | 0 | +2.89(+1.41%) |
Sep 22, 2021 | 203.00 | 206.44 | 203.53 | 205.61 | 0 | +2.61(+1.29%) |
Sep 21, 2021 | 201.62 | 204.08 | 202.03 | 203.00 | 0 | +1.38(+0.68%) |
Sep 20, 2021 | 206.09 | 205.41 | 201.23 | 201.62 | 0 | -4.47(-2.17%) |
Sep 17, 2021 | 207.65 | 208.19 | 204.94 | 206.09 | 0 | -1.56(-0.75%) |
Sep 16, 2021 | 208.27 | 208.37 | 205.88 | 207.65 | 0 | -0.62(-0.30%) |
Sep 15, 2021 | 205.42 | 209.11 | 205.59 | 208.27 | 0 | +2.85(+1.39%) |
Sep 14, 2021 | 205.43 | 206.60 | 203.65 | 205.42 | 0 | +0.52(+0.25%) |
Sep 13, 2021 | 204.49 | 205.07 | 202.78 | 204.90 | 0 | +0.95(+0.47%) |
Sep 10, 2021 | 206.09 | 206.42 | 203.32 | 203.95 | 0 | -1.63(-0.79%) |
Sep 09, 2021 | 207.81 | 208.08 | 204.15 | 205.58 | 0 | -1.79(-0.86%) |
Sep 08, 2021 | 208.90 | 211.07 | 206.57 | 207.37 | 0 | -1.04(-0.50%) |
Sep 07, 2021 | 207.91 | 209.29 | 207.75 | 208.41 | 0 | +0.50(+0.24%) |
Sep 03, 2021 | 207.91 | 207.91 | 207.91 | 207.91 | 0 | -0.65(-0.31%) |
Sep 02, 2021 | 206.86 | 209.68 | 206.24 | 208.56 | 0 | +1.70(+0.82%) |