Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 223.93 | 226.76 | 215.75 | 222.71 | 115,580 | -3.35(-1.48%) |
Nov 29, 2021 | 234.26 | 234.86 | 225.12 | 226.07 | 82,206 | -5.84(-2.52%) |
Nov 26, 2021 | 231.22 | 233.91 | 227.43 | 231.91 | 38,711 | -6.44(-2.70%) |
Nov 24, 2021 | 241.10 | 242.93 | 237.99 | 238.35 | 36,124 | -3.57(-1.47%) |
Nov 23, 2021 | 242.52 | 246.76 | 240.11 | 241.92 | 90,606 | -1.50(-0.61%) |
Nov 22, 2021 | 242.77 | 247.94 | 242.77 | 243.42 | 37,362 | +1.32(+0.54%) |
Nov 19, 2021 | 243.56 | 245.61 | 241.32 | 242.10 | 43,370 | -4.38(-1.78%) |
Nov 18, 2021 | 249.96 | 251.99 | 245.90 | 246.48 | 68,701 | -3.39(-1.36%) |
Nov 17, 2021 | 260.19 | 260.19 | 249.12 | 249.87 | 118,582 | -11.30(-4.33%) |
Nov 16, 2021 | 264.13 | 266.82 | 260.06 | 261.17 | 59,982 | -5.06(-1.90%) |
Nov 15, 2021 | 265.42 | 266.62 | 261.58 | 266.23 | 49,496 | +1.93(+0.73%) |
Nov 12, 2021 | 266.31 | 266.49 | 260.21 | 264.31 | 34,450 | -0.26(-0.10%) |
Nov 11, 2021 | 267.57 | 270.37 | 262.79 | 264.57 | 75,546 | -2.74(-1.02%) |
Nov 10, 2021 | 264.17 | 267.31 | 48,957 | +2.16(+0.81%) | ||
Nov 09, 2021 | 264.14 | 268.08 | 263.88 | 265.15 | 40,829 | -0.14(-0.05%) |
Nov 08, 2021 | 266.07 | 266.85 | 263.77 | 265.28 | 42,064 | +0.89(+0.34%) |
Nov 05, 2021 | 262.26 | 268.51 | 256.33 | 264.39 | 72,575 | +9.99(+3.93%) |
Nov 04, 2021 | 256.94 | 258.68 | 251.76 | 254.40 | 45,333 | -0.71(-0.28%) |
Nov 03, 2021 | 250.54 | 257.68 | 250.54 | 255.12 | 41,720 | +4.57(+1.83%) |
Nov 02, 2021 | 249.67 | 253.03 | 248.15 | 250.54 | 36,453 | +2.88(+1.16%) |
Nov 01, 2021 | 242.30 | 248.43 | 240.13 | 247.66 | 39,913 | +7.36(+3.06%) |
Oct 29, 2021 | 241.58 | 242.18 | 238.42 | 240.30 | 33,288 | -1.31(-0.54%) |
Oct 28, 2021 | 233.88 | 242.56 | 233.88 | 241.61 | 41,030 | +7.88(+3.37%) |
Oct 27, 2021 | 241.08 | 237.52 | 233.42 | 233.73 | 39,026 | -7.11(-2.95%) |
Oct 26, 2021 | 238.54 | 240.84 | 63,259 | +3.68(+1.55%) | ||
Oct 25, 2021 | 229.70 | 238.20 | 229.25 | 237.16 | 53,165 | +8.30(+3.63%) |
Oct 22, 2021 | 232.84 | 234.74 | 228.38 | 228.86 | 23,592 | -2.70(-1.16%) |
Oct 21, 2021 | 230.70 | 232.73 | 230.60 | 231.56 | 41,601 | +0.53(+0.23%) |
Oct 20, 2021 | 228.63 | 233.60 | 226.88 | 231.03 | 33,959 | +1.47(+0.64%) |
Oct 19, 2021 | 231.48 | 232.24 | 229.07 | 229.57 | 20,501 | -1.98(-0.86%) |
Oct 18, 2021 | 228.25 | 232.65 | 226.99 | 231.55 | 34,802 | +1.23(+0.53%) |
Oct 15, 2021 | 234.67 | 234.67 | 230.32 | 230.32 | 37,027 | -0.38(-0.17%) |
Oct 14, 2021 | 229.73 | 231.58 | 227.19 | 230.70 | 47,160 | +4.55(+2.01%) |
Oct 13, 2021 | 227.61 | 229.30 | 223.38 | 226.15 | 44,349 | -1.46(-0.64%) |
Oct 12, 2021 | 227.08 | 232.98 | 226.10 | 227.61 | 31,602 | +1.74(+0.77%) |
Oct 11, 2021 | 226.73 | 232.90 | 225.76 | 225.88 | 27,511 | -1.20(-0.53%) |
Oct 08, 2021 | 228.48 | 228.58 | 225.40 | 227.08 | 58,444 | -2.03(-0.89%) |
Oct 07, 2021 | 229.12 | 232.32 | 227.79 | 229.11 | 51,546 | +1.58(+0.69%) |
Oct 06, 2021 | 234.79 | 236.93 | 225.39 | 227.53 | 62,909 | -10.27(-4.32%) |
Oct 05, 2021 | 238.18 | 241.49 | 236.53 | 237.80 | 39,160 | +0.02(+0.01%) |
Oct 04, 2021 | 236.32 | 239.48 | 233.23 | 237.78 | 57,840 | +0.87(+0.37%) |
Oct 01, 2021 | 233.03 | 238.60 | 228.90 | 236.91 | 65,950 | +4.97(+2.14%) |
Sep 30, 2021 | 235.55 | 238.06 | 232.94 | 231.95 | 50,732 | -2.85(-1.21%) |
Sep 29, 2021 | 235.81 | 238.56 | 233.59 | 234.79 | 34,894 | -1.67(-0.71%) |
Sep 28, 2021 | 240.95 | 243.61 | 236.11 | 236.46 | 36,129 | -5.47(-2.26%) |
Sep 27, 2021 | 235.41 | 242.93 | 232.52 | 241.94 | 49,584 | +6.14(+2.60%) |
Sep 24, 2021 | 236.94 | 238.64 | 235.76 | 235.80 | 46,163 | -2.33(-0.98%) |
Sep 23, 2021 | 232.26 | 239.39 | 229.36 | 238.13 | 40,558 | +6.77(+2.93%) |
Sep 22, 2021 | 230.48 | 233.80 | 228.76 | 231.36 | 36,717 | +2.56(+1.12%) |
Sep 21, 2021 | 230.51 | 230.51 | 225.48 | 228.80 | 31,283 | +0.10(+0.04%) |
Sep 20, 2021 | 228.59 | 231.11 | 221.66 | 228.71 | 54,655 | -5.28(-2.26%) |
Sep 17, 2021 | 242.38 | 242.38 | 230.13 | 233.99 | 215,341 | -9.05(-3.73%) |
Sep 16, 2021 | 244.90 | 244.90 | 240.51 | 243.04 | 28,177 | -2.08(-0.85%) |
Sep 15, 2021 | 243.56 | 246.83 | 239.27 | 245.12 | 38,178 | +0.83(+0.34%) |
Sep 14, 2021 | 249.50 | 249.61 | 243.18 | 244.29 | 39,876 | -5.15(-2.07%) |
Sep 13, 2021 | 254.81 | 256.60 | 247.28 | 249.44 | 35,883 | -3.81(-1.50%) |
Sep 10, 2021 | 254.47 | 256.24 | 253.01 | 253.25 | 58,166 | -0.81(-0.32%) |
Sep 09, 2021 | 253.69 | 255.60 | 249.85 | 254.06 | 56,644 | -0.01(-0.00%) |
Sep 08, 2021 | 253.69 | 256.39 | 250.95 | 254.06 | 42,238 | -0.23(-0.09%) |
Sep 07, 2021 | 254.06 | 255.92 | 252.16 | 254.30 | 47,612 | -1.52(-0.60%) |
Sep 03, 2021 | 254.28 | 257.42 | 251.84 | 255.82 | 51,319 | +0.66(+0.26%) |
Sep 02, 2021 | 255.38 | 255.76 | 251.01 | 255.16 | 34,772 | +1.69(+0.67%) |