Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 218.81 | 219.45 | 213.08 | 213.74 | 1,367,512 | -5.96(-2.71%) |
Nov 29, 2021 | 219.30 | 222.00 | 217.26 | 219.69 | 746,535 | +1.63(+0.75%) |
Nov 26, 2021 | 219.41 | 221.46 | 217.02 | 218.06 | 512,945 | -4.34(-1.95%) |
Nov 24, 2021 | 221.93 | 225.46 | 221.65 | 222.40 | 882,006 | -0.42(-0.19%) |
Nov 23, 2021 | 219.01 | 223.11 | 218.80 | 222.82 | 1,023,883 | +4.31(+1.97%) |
Nov 22, 2021 | 216.83 | 220.82 | 216.50 | 218.51 | 1,252,916 | +1.15(+0.53%) |
Nov 19, 2021 | 222.38 | 224.22 | 216.98 | 217.36 | 1,095,543 | -4.47(-2.01%) |
Nov 18, 2021 | 220.83 | 222.00 | 221.30 | 221.83 | 1,389,781 | +1.59(+0.72%) |
Nov 17, 2021 | 216.80 | 221.69 | 216.09 | 220.23 | 669,838 | +3.16(+1.45%) |
Nov 16, 2021 | 218.57 | 220.32 | 216.65 | 217.08 | 1,705,714 | -1.30(-0.59%) |
Nov 15, 2021 | 221.24 | 222.61 | 217.86 | 218.37 | 976,314 | -2.85(-1.29%) |
Nov 12, 2021 | 219.97 | 222.50 | 218.83 | 221.23 | 677,021 | +1.94(+0.88%) |
Nov 11, 2021 | 215.52 | 219.87 | 215.52 | 219.29 | 657,585 | +3.17(+1.47%) |
Nov 10, 2021 | 216.49 | 216.12 | 738,898 | +0.18(+0.08%) | ||
Nov 09, 2021 | 216.46 | 218.64 | 215.03 | 215.94 | 1,086,474 | -0.76(-0.35%) |
Nov 08, 2021 | 218.40 | 219.84 | 216.33 | 216.70 | 845,450 | -1.44(-0.66%) |
Nov 05, 2021 | 220.42 | 224.16 | 216.40 | 218.14 | 969,804 | -1.38(-0.63%) |
Nov 04, 2021 | 219.08 | 220.18 | 215.14 | 219.52 | 949,471 | -1.12(-0.51%) |
Nov 03, 2021 | 215.41 | 221.69 | 214.04 | 220.64 | 1,339,056 | +5.22(+2.42%) |
Nov 02, 2021 | 212.74 | 218.57 | 209.10 | 215.42 | 1,941,154 | +10.68(+5.21%) |
Nov 01, 2021 | 205.24 | 207.29 | 204.41 | 204.75 | 1,302,903 | +0.20(+0.10%) |
Oct 29, 2021 | 200.84 | 205.26 | 200.08 | 204.55 | 979,159 | +2.81(+1.40%) |
Oct 28, 2021 | 200.47 | 202.75 | 200.06 | 201.74 | 699,335 | +1.96(+0.98%) |
Oct 27, 2021 | 204.24 | 205.08 | 199.36 | 199.78 | 725,213 | -4.86(-2.38%) |
Oct 26, 2021 | 204.43 | 204.64 | 790,679 | +0.51(+0.25%) | ||
Oct 25, 2021 | 205.95 | 206.80 | 203.96 | 204.13 | 639,207 | -1.61(-0.78%) |
Oct 22, 2021 | 204.65 | 205.96 | 203.54 | 205.74 | 345,249 | +1.87(+0.92%) |
Oct 21, 2021 | 202.70 | 203.93 | 201.44 | 203.87 | 389,806 | +1.08(+0.53%) |
Oct 20, 2021 | 199.63 | 204.11 | 199.55 | 202.79 | 501,543 | +3.44(+1.73%) |
Oct 19, 2021 | 198.97 | 200.47 | 198.36 | 199.34 | 362,673 | +1.76(+0.89%) |
Oct 18, 2021 | 199.69 | 200.49 | 197.52 | 197.58 | 434,644 | -3.32(-1.65%) |
Oct 15, 2021 | 201.09 | 202.29 | 199.75 | 200.90 | 700,537 | +1.09(+0.55%) |
Oct 14, 2021 | 198.39 | 201.08 | 196.92 | 199.81 | 465,201 | +3.74(+1.91%) |
Oct 13, 2021 | 196.26 | 196.97 | 191.16 | 196.07 | 726,283 | -0.86(-0.43%) |
Oct 12, 2021 | 198.24 | 199.34 | 196.44 | 196.92 | 847,353 | -1.62(-0.82%) |
Oct 11, 2021 | 197.44 | 200.96 | 197.20 | 198.55 | 434,566 | +1.55(+0.79%) |
Oct 08, 2021 | 196.58 | 197.87 | 195.93 | 196.99 | 325,708 | +0.59(+0.30%) |
Oct 07, 2021 | 195.72 | 198.10 | 195.13 | 196.40 | 425,912 | +1.37(+0.70%) |
Oct 06, 2021 | 193.37 | 195.09 | 190.78 | 195.03 | 689,297 | -0.01(-0.00%) |
Oct 05, 2021 | 196.62 | 198.57 | 195.01 | 195.04 | 699,542 | -1.71(-0.87%) |
Oct 04, 2021 | 197.11 | 200.94 | 195.31 | 196.76 | 873,186 | -0.06(-0.03%) |
Oct 01, 2021 | 196.64 | 197.12 | 192.18 | 196.82 | 786,882 | +0.63(+0.32%) |
Sep 30, 2021 | 203.42 | 205.14 | 196.18 | 196.19 | 838,755 | -5.97(-2.95%) |
Sep 29, 2021 | 199.54 | 202.98 | 198.90 | 202.16 | 617,168 | +2.81(+1.41%) |
Sep 28, 2021 | 200.73 | 201.84 | 198.65 | 199.34 | 687,955 | -1.85(-0.92%) |
Sep 27, 2021 | 199.42 | 201.79 | 199.42 | 201.19 | 558,160 | +1.30(+0.65%) |
Sep 24, 2021 | 198.89 | 201.07 | 198.89 | 199.90 | 559,784 | +0.46(+0.23%) |
Sep 23, 2021 | 200.28 | 202.10 | 199.34 | 199.43 | 619,730 | +0.05(+0.02%) |
Sep 22, 2021 | 199.19 | 201.26 | 198.19 | 199.38 | 528,983 | +1.51(+0.76%) |
Sep 21, 2021 | 199.97 | 201.47 | 197.10 | 197.88 | 732,451 | -0.78(-0.39%) |
Sep 20, 2021 | 202.57 | 202.57 | 196.57 | 198.66 | 948,271 | -5.77(-2.82%) |
Sep 17, 2021 | 203.39 | 205.54 | 203.39 | 204.42 | 2,255,296 | -0.02(-0.01%) |
Sep 16, 2021 | 206.01 | 206.33 | 202.72 | 204.44 | 934,025 | -0.88(-0.43%) |
Sep 15, 2021 | 200.01 | 205.75 | 198.94 | 205.32 | 1,027,285 | +4.59(+2.29%) |
Sep 14, 2021 | 203.50 | 203.67 | 200.07 | 200.72 | 1,150,319 | -2.02(-0.99%) |
Sep 13, 2021 | 199.96 | 203.67 | 199.04 | 202.74 | 991,687 | +3.26(+1.63%) |
Sep 10, 2021 | 200.95 | 201.29 | 198.25 | 199.48 | 592,446 | -1.88(-0.93%) |
Sep 09, 2021 | 202.34 | 203.53 | 201.32 | 201.36 | 618,066 | -1.50(-0.74%) |
Sep 08, 2021 | 202.03 | 203.53 | 201.37 | 202.87 | 612,113 | +0.67(+0.33%) |
Sep 07, 2021 | 202.23 | 203.25 | 200.00 | 202.20 | 882,719 | -0.78(-0.38%) |
Sep 03, 2021 | 202.95 | 204.11 | 202.64 | 202.97 | 516,545 | -0.51(-0.25%) |
Sep 02, 2021 | 200.45 | 204.55 | 199.70 | 203.49 | 837,377 | +3.75(+1.88%) |