Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 239.00 | 244.00 | 236.00 | 240.00 | 852 | +0.00(+0.00%) |
Nov 29, 2021 | 239.96 | 240.00 | 238.00 | 240.00 | 160 | +0.00(+0.00%) |
Nov 26, 2021 | 239.96 | 240.00 | 239.96 | 240.00 | 100 | +5.00(+2.13%) |
Nov 24, 2021 | 240.00 | 240.00 | 235.00 | 235.00 | 215 | -3.00(-1.26%) |
Nov 23, 2021 | 238.96 | 240.00 | 235.00 | 238.00 | 301 | +1.24(+0.52%) |
Nov 22, 2021 | 238.96 | 238.96 | 235.85 | 236.76 | 67 | +0.91(+0.39%) |
Nov 19, 2021 | 235.80 | 235.85 | 235.80 | 235.85 | 100 | -0.91(-0.38%) |
Nov 18, 2021 | 236.00 | 236.76 | 236.00 | 236.76 | 162 | +0.75(+0.32%) |
Nov 17, 2021 | 238.96 | 239.00 | 236.00 | 236.01 | 280 | -0.75(-0.32%) |
Nov 16, 2021 | 232.00 | 236.76 | 232.00 | 236.76 | 309 | +1.76(+0.75%) |
Nov 15, 2021 | 236.71 | 236.75 | 231.00 | 235.00 | 315 | +0.00(+0.00%) |
Nov 12, 2021 | 231.30 | 235.00 | 231.30 | 235.00 | 717 | +1.10(+0.47%) |
Nov 11, 2021 | 231.25 | 233.90 | 231.25 | 233.90 | 16 | +1.86(+0.80%) |
Nov 09, 2021 | 233.00 | 233.00 | 232.04 | 232.04 | 40 | -1.96(-0.84%) |
Nov 08, 2021 | 233.50 | 234.00 | 233.50 | 234.00 | 247 | +0.01(+0.00%) |
Nov 05, 2021 | 234.00 | 234.00 | 231.04 | 233.99 | 100 | -0.72(-0.31%) |
Nov 04, 2021 | 233.54 | 234.99 | 231.00 | 234.71 | 113 | -0.28(-0.12%) |
Nov 03, 2021 | 232.00 | 234.99 | 232.00 | 234.99 | 94 | +0.03(+0.01%) |
Nov 02, 2021 | 234.96 | 234.96 | 234.96 | 234.96 | 3 | +4.96(+2.16%) |
Nov 01, 2021 | 232.50 | 234.99 | 230.00 | 230.00 | 97 | +0.00(+0.00%) |
Oct 29, 2021 | 236.76 | 236.96 | 225.00 | 230.00 | 207 | -6.96(-2.94%) |
Oct 28, 2021 | 236.98 | 237.00 | 232.00 | 236.96 | 144 | -0.02(-0.01%) |
Oct 27, 2021 | 236.50 | 237.00 | 236.32 | 236.98 | 125 | +0.48(+0.20%) |
Oct 26, 2021 | 234.00 | 236.50 | 243 | +2.50(+1.07%) | ||
Oct 25, 2021 | 236.90 | 237.00 | 228.25 | 234.00 | 472 | -2.89(-1.22%) |
Oct 22, 2021 | 236.40 | 236.90 | 236.40 | 236.89 | 100 | +1.39(+0.59%) |
Oct 21, 2021 | 234.96 | 235.50 | 234.96 | 235.50 | 258 | +1.50(+0.64%) |
Oct 20, 2021 | 234.25 | 234.25 | 231.00 | 234.00 | 111 | +0.00(+0.00%) |
Oct 19, 2021 | 234.00 | 234.00 | 230.25 | 234.00 | 183 | +0.75(+0.32%) |
Oct 18, 2021 | 234.96 | 235.00 | 233.25 | 233.25 | 707 | +0.25(+0.11%) |
Oct 15, 2021 | 233.99 | 234.00 | 232.68 | 233.00 | 519 | +0.00(+0.00%) |
Oct 14, 2021 | 232.00 | 233.46 | 232.00 | 233.00 | 35 | -0.50(-0.21%) |
Oct 13, 2021 | 230.00 | 233.95 | 229.96 | 233.50 | 328 | +3.50(+1.52%) |
Oct 12, 2021 | 231.00 | 234.00 | 230.00 | 230.00 | 51 | -1.00(-0.43%) |
Oct 11, 2021 | 232.14 | 233.00 | 230.96 | 231.00 | 349 | -2.99(-1.28%) |
Oct 08, 2021 | 232.10 | 233.99 | 232.10 | 233.99 | 119 | +1.89(+0.81%) |
Oct 07, 2021 | 231.95 | 234.00 | 231.92 | 232.10 | 324 | +0.13(+0.06%) |
Oct 06, 2021 | 231.97 | 231.98 | 231.93 | 231.97 | 101 | +0.03(+0.01%) |
Oct 05, 2021 | 231.95 | 231.99 | 231.00 | 231.94 | 472 | +6.89(+3.06%) |
Oct 04, 2021 | 231.96 | 231.96 | 225.05 | 225.05 | 125 | -8.69(-3.72%) |
Oct 01, 2021 | 233.94 | 233.94 | 233.70 | 233.74 | 100 | +3.74(+1.63%) |
Sep 30, 2021 | 226.71 | 232.00 | 225.00 | 230.00 | 144 | -2.00(-0.86%) |
Sep 29, 2021 | 232.50 | 233.99 | 225.00 | 232.00 | 490 | -0.04(-0.02%) |
Sep 28, 2021 | 233.95 | 233.99 | 226.00 | 232.04 | 100 | -1.95(-0.83%) |
Sep 27, 2021 | 228.96 | 233.99 | 228.96 | 233.99 | 304 | +7.89(+3.49%) |
Sep 24, 2021 | 230.00 | 230.00 | 226.00 | 226.10 | 467 | -3.90(-1.70%) |
Sep 23, 2021 | 230.00 | 230.00 | 230.00 | 230.00 | 116 | +0.00(+0.00%) |
Sep 22, 2021 | 230.00 | 230.00 | 230.00 | 230.00 | 11 | +0.04(+0.02%) |
Sep 21, 2021 | 228.97 | 230.96 | 228.00 | 229.96 | 126 | +1.42(+0.62%) |
Sep 20, 2021 | 231.50 | 231.50 | 228.54 | 228.54 | 49 | -2.91(-1.26%) |
Sep 17, 2021 | 230.00 | 231.45 | 230.00 | 231.45 | 100 | +1.45(+0.63%) |
Sep 16, 2021 | 232.76 | 232.79 | 228.54 | 230.00 | 263 | -2.89(-1.24%) |
Sep 15, 2021 | 232.89 | 232.89 | 228.50 | 232.89 | 68 | +6.89(+3.05%) |
Sep 14, 2021 | 232.90 | 232.90 | 226.00 | 226.00 | 687 | -6.90(-2.96%) |
Sep 13, 2021 | 232.99 | 232.99 | 232.90 | 232.90 | 23 | -0.70(-0.30%) |
Sep 10, 2021 | 232.00 | 233.70 | 225.00 | 233.60 | 100 | -0.20(-0.09%) |
Sep 09, 2021 | 231.04 | 233.80 | 231.04 | 233.80 | 87 | +3.80(+1.65%) |
Sep 08, 2021 | 228.75 | 230.00 | 225.00 | 230.00 | 246 | +5.00(+2.22%) |
Sep 07, 2021 | 230.00 | 230.00 | 225.00 | 225.00 | 601 | -5.00(-2.17%) |
Sep 03, 2021 | 232.90 | 232.90 | 230.00 | 230.00 | 100 | -3.00(-1.29%) |
Sep 02, 2021 | 233.03 | 233.03 | 230.00 | 233.00 | 566 | -0.95(-0.41%) |