Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 206.47 | 207.52 | 203.93 | 204.29 | 595,173 | -3.23(-1.56%) |
Nov 29, 2021 | 207.09 | 208.21 | 206.43 | 207.52 | 157,868 | +2.68(+1.31%) |
Nov 26, 2021 | 206.61 | 207.27 | 204.43 | 204.84 | 194,469 | -4.53(-2.17%) |
Nov 24, 2021 | 208.12 | 209.51 | 207.47 | 209.37 | 242,530 | +0.44(+0.21%) |
Nov 23, 2021 | 208.60 | 209.25 | 207.35 | 208.93 | 653,934 | +0.15(+0.07%) |
Nov 22, 2021 | 210.46 | 211.86 | 208.68 | 208.78 | 243,240 | -0.75(-0.36%) |
Nov 19, 2021 | 209.69 | 210.27 | 209.19 | 209.53 | 118,927 | +0.05(+0.02%) |
Nov 18, 2021 | 208.90 | 209.80 | 207.94 | 209.49 | 128,485 | +1.18(+0.57%) |
Nov 17, 2021 | 208.50 | 208.93 | 208.08 | 208.31 | 192,777 | -0.41(-0.20%) |
Nov 16, 2021 | 207.68 | 209.06 | 207.65 | 208.72 | 119,419 | +0.89(+0.43%) |
Nov 15, 2021 | 208.36 | 208.66 | 207.20 | 207.84 | 143,428 | -0.06(-0.03%) |
Nov 12, 2021 | 206.93 | 208.11 | 206.34 | 207.90 | 137,268 | +1.60(+0.78%) |
Nov 11, 2021 | 207.29 | 207.29 | 206.25 | 206.29 | 169,722 | -0.11(-0.05%) |
Nov 10, 2021 | 207.01 | 206.40 | 254,293 | -1.64(-0.79%) | ||
Nov 09, 2021 | 209.56 | 209.56 | 207.35 | 208.04 | 189,774 | -1.12(-0.53%) |
Nov 08, 2021 | 209.56 | 209.87 | 208.90 | 209.16 | 241,578 | -0.08(-0.04%) |
Nov 05, 2021 | 209.45 | 210.17 | 208.61 | 209.24 | 158,421 | +0.63(+0.30%) |
Nov 04, 2021 | 207.65 | 208.61 | 207.38 | 208.61 | 73,919 | +1.46(+0.70%) |
Nov 03, 2021 | 205.54 | 207.21 | 205.18 | 207.15 | 174,041 | +1.67(+0.81%) |
Nov 02, 2021 | 204.59 | 205.81 | 204.58 | 205.48 | 133,268 | +0.85(+0.41%) |
Nov 01, 2021 | 205.08 | 204.66 | 203.74 | 204.63 | 135,300 | -0.02(-0.01%) |
Oct 29, 2021 | 202.44 | 204.66 | 202.28 | 204.66 | 167,431 | +0.96(+0.47%) |
Oct 28, 2021 | 202.75 | 203.84 | 202.73 | 203.70 | 172,470 | +1.68(+0.83%) |
Oct 27, 2021 | 202.47 | 203.31 | 201.97 | 202.02 | 393,170 | -0.07(-0.03%) |
Oct 26, 2021 | 202.43 | 202.09 | 223,031 | +0.48(+0.24%) | ||
Oct 25, 2021 | 200.93 | 201.72 | 199.98 | 201.61 | 150,048 | +1.25(+0.63%) |
Oct 22, 2021 | 200.53 | 200.89 | 199.40 | 200.35 | 106,782 | -0.67(-0.34%) |
Oct 21, 2021 | 200.36 | 201.10 | 200.15 | 201.03 | 67,895 | +0.24(+0.12%) |
Oct 20, 2021 | 200.48 | 200.84 | 199.96 | 200.79 | 97,129 | +0.59(+0.29%) |
Oct 19, 2021 | 199.32 | 200.20 | 199.15 | 200.20 | 107,414 | +1.48(+0.74%) |
Oct 18, 2021 | 197.11 | 198.75 | 196.74 | 198.72 | 130,882 | +0.83(+0.42%) |
Oct 15, 2021 | 197.03 | 197.91 | 196.70 | 197.89 | 181,956 | +1.93(+0.98%) |
Oct 14, 2021 | 194.65 | 196.12 | 194.50 | 195.96 | 117,696 | +3.09(+1.60%) |
Oct 13, 2021 | 192.82 | 193.21 | 191.50 | 192.88 | 512,845 | +0.56(+0.29%) |
Oct 12, 2021 | 193.63 | 193.63 | 191.94 | 192.32 | 796,530 | -0.75(-0.39%) |
Oct 11, 2021 | 194.26 | 195.52 | 193.06 | 193.07 | 170,106 | -1.57(-0.81%) |
Oct 08, 2021 | 195.20 | 195.27 | 194.26 | 194.64 | 121,092 | -0.15(-0.07%) |
Oct 07, 2021 | 194.71 | 195.99 | 194.56 | 194.79 | 121,964 | +1.41(+0.73%) |
Oct 06, 2021 | 190.51 | 193.38 | 189.86 | 193.38 | 188,832 | +1.22(+0.63%) |
Oct 05, 2021 | 190.72 | 193.24 | 190.71 | 192.16 | 215,321 | +2.24(+1.18%) |
Oct 04, 2021 | 192.27 | 192.59 | 188.93 | 189.93 | 331,816 | -2.98(-1.55%) |
Oct 01, 2021 | 191.13 | 193.44 | 189.68 | 192.91 | 269,060 | +2.47(+1.30%) |
Sep 30, 2021 | 193.15 | 193.51 | 190.36 | 190.44 | 201,443 | -2.01(-1.04%) |
Sep 29, 2021 | 192.78 | 193.62 | 192.19 | 192.44 | 156,149 | +0.36(+0.19%) |
Sep 28, 2021 | 194.68 | 194.87 | 191.74 | 192.09 | 240,419 | -4.07(-2.07%) |
Sep 27, 2021 | 196.15 | 196.64 | 195.84 | 196.16 | 115,973 | -0.78(-0.40%) |
Sep 24, 2021 | 195.71 | 197.19 | 195.52 | 196.94 | 122,300 | +0.53(+0.27%) |
Sep 23, 2021 | 195.18 | 197.13 | 195.18 | 196.41 | 130,625 | +2.18(+1.12%) |
Sep 22, 2021 | 193.49 | 195.11 | 193.01 | 194.22 | 172,719 | +1.57(+0.81%) |
Sep 21, 2021 | 193.69 | 194.44 | 192.44 | 192.66 | 118,995 | +0.02(+0.01%) |
Sep 20, 2021 | 193.15 | 193.98 | 190.34 | 192.64 | 341,210 | -3.43(-1.75%) |
Sep 17, 2021 | 197.72 | 197.72 | 195.94 | 196.07 | 239,130 | -1.92(-0.97%) |
Sep 16, 2021 | 198.12 | 198.41 | 196.51 | 197.99 | 81,754 | -0.32(-0.16%) |
Sep 15, 2021 | 196.98 | 198.57 | 196.52 | 198.31 | 116,936 | +1.66(+0.85%) |
Sep 14, 2021 | 198.44 | 198.63 | 196.31 | 196.65 | 160,143 | -1.15(-0.58%) |
Sep 13, 2021 | 198.54 | 198.78 | 196.73 | 197.80 | 198,506 | +0.59(+0.30%) |
Sep 10, 2021 | 199.83 | 200.04 | 197.14 | 197.21 | 663,910 | -1.82(-0.91%) |
Sep 09, 2021 | 199.97 | 200.58 | 198.75 | 199.03 | 173,097 | -1.02(-0.51%) |
Sep 08, 2021 | 200.20 | 200.26 | 199.10 | 200.05 | 144,101 | -0.31(-0.15%) |
Sep 07, 2021 | 200.44 | 200.75 | 199.99 | 200.36 | 128,890 | -0.42(-0.21%) |
Sep 03, 2021 | 200.09 | 200.78 | 199.70 | 200.78 | 89,209 | +0.41(+0.21%) |
Sep 02, 2021 | 200.71 | 200.71 | 199.87 | 200.37 | 125,260 | +0.29(+0.14%) |