Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 228.56 | 229.15 | 224.74 | 226.22 | 8,522,875 | -4.94(-2.14%) |
Nov 29, 2021 | 230.59 | 233.41 | 229.16 | 231.16 | 3,263,475 | +2.40(+1.05%) |
Nov 26, 2021 | 230.72 | 233.29 | 228.02 | 228.76 | 3,428,551 | -2.03(-0.88%) |
Nov 24, 2021 | 229.99 | 231.59 | 228.34 | 230.79 | 3,289,622 | -0.39(-0.17%) |
Nov 23, 2021 | 227.90 | 231.68 | 225.84 | 231.18 | 4,369,569 | +4.28(+1.88%) |
Nov 22, 2021 | 233.27 | 233.50 | 223.78 | 226.90 | 6,002,617 | -5.69(-2.45%) |
Nov 19, 2021 | 232.96 | 235.54 | 232.32 | 232.59 | 4,274,733 | -1.25(-0.54%) |
Nov 18, 2021 | 237.59 | 238.10 | 233.03 | 233.84 | 6,237,035 | -1.62(-0.69%) |
Nov 17, 2021 | 235.64 | 238.59 | 233.30 | 235.47 | 12,763,153 | -11.68(-4.73%) |
Nov 16, 2021 | 244.00 | 248.20 | 243.76 | 247.15 | 4,659,720 | +2.75(+1.12%) |
Nov 15, 2021 | 242.97 | 248.70 | 241.69 | 244.40 | 5,243,366 | +3.99(+1.66%) |
Nov 12, 2021 | 237.97 | 242.12 | 237.33 | 240.41 | 2,701,269 | +3.71(+1.57%) |
Nov 11, 2021 | 235.10 | 237.23 | 234.57 | 236.71 | 2,377,312 | +1.81(+0.77%) |
Nov 10, 2021 | 234.88 | 234.89 | 2,263,554 | -1.03(-0.44%) | ||
Nov 09, 2021 | 233.72 | 236.16 | 233.53 | 235.92 | 2,538,207 | +1.69(+0.72%) |
Nov 08, 2021 | 234.16 | 236.79 | 233.03 | 234.23 | 2,728,835 | -0.87(-0.37%) |
Nov 05, 2021 | 241.32 | 241.54 | 233.75 | 235.10 | 4,391,411 | -5.70(-2.37%) |
Nov 04, 2021 | 241.01 | 242.72 | 239.86 | 240.80 | 3,278,266 | +0.03(+0.01%) |
Nov 03, 2021 | 239.19 | 241.00 | 237.36 | 240.78 | 2,592,848 | +0.14(+0.06%) |
Nov 02, 2021 | 239.50 | 241.50 | 239.05 | 240.64 | 2,408,551 | +2.16(+0.91%) |
Nov 01, 2021 | 241.83 | 240.28 | 238.07 | 238.47 | 1,858,104 | -1.57(-0.65%) |
Oct 29, 2021 | 237.17 | 240.19 | 237.17 | 240.04 | 2,614,999 | +1.29(+0.54%) |
Oct 28, 2021 | 238.79 | 240.54 | 238.11 | 238.75 | 1,874,930 | +1.55(+0.65%) |
Oct 27, 2021 | 239.42 | 239.77 | 236.44 | 237.20 | 2,455,026 | -2.02(-0.85%) |
Oct 26, 2021 | 241.69 | 239.22 | 2,639,345 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.46 | 241.32 | 236.79 | 240.72 | 2,690,609 | +4.09(+1.73%) |
Oct 22, 2021 | 236.22 | 238.00 | 235.39 | 236.63 | 2,385,544 | +1.59(+0.68%) |
Oct 21, 2021 | 232.65 | 235.07 | 232.44 | 235.04 | 1,900,866 | +2.20(+0.94%) |
Oct 20, 2021 | 235.13 | 235.53 | 232.36 | 232.84 | 2,389,302 | -0.33(-0.14%) |
Oct 19, 2021 | 235.34 | 237.58 | 232.81 | 233.18 | 3,465,409 | -1.35(-0.58%) |
Oct 18, 2021 | 226.48 | 234.61 | 226.10 | 234.52 | 4,707,205 | +7.34(+3.23%) |
Oct 15, 2021 | 224.96 | 228.70 | 223.89 | 227.18 | 3,922,680 | +3.35(+1.50%) |
Oct 14, 2021 | 220.79 | 225.42 | 218.42 | 223.84 | 4,631,481 | +4.94(+2.26%) |
Oct 13, 2021 | 214.04 | 218.92 | 213.14 | 218.90 | 4,314,278 | +6.02(+2.83%) |
Oct 12, 2021 | 212.66 | 213.95 | 211.27 | 212.88 | 2,343,785 | +1.41(+0.66%) |
Oct 11, 2021 | 211.34 | 213.81 | 211.12 | 211.47 | 2,161,467 | -0.17(-0.08%) |
Oct 08, 2021 | 212.70 | 214.25 | 211.10 | 211.64 | 2,168,419 | -0.85(-0.40%) |
Oct 07, 2021 | 211.32 | 214.04 | 211.18 | 212.49 | 2,543,848 | +2.76(+1.32%) |
Oct 06, 2021 | 209.10 | 210.38 | 207.83 | 209.73 | 3,016,183 | -0.67(-0.32%) |
Oct 05, 2021 | 209.94 | 212.21 | 208.65 | 210.40 | 2,603,131 | +1.54(+0.74%) |
Oct 04, 2021 | 210.74 | 211.73 | 206.07 | 208.86 | 4,127,134 | -2.34(-1.11%) |
Oct 01, 2021 | 211.96 | 212.18 | 206.97 | 211.20 | 3,760,004 | -0.32(-0.15%) |
Sep 30, 2021 | 218.09 | 218.09 | 211.42 | 211.52 | 6,282,920 | -6.55(-3.00%) |
Sep 29, 2021 | 216.88 | 219.70 | 216.18 | 218.07 | 2,871,106 | +2.23(+1.03%) |
Sep 28, 2021 | 219.04 | 219.46 | 215.30 | 215.84 | 3,431,492 | -4.75(-2.15%) |
Sep 27, 2021 | 222.13 | 224.07 | 219.94 | 220.59 | 2,798,358 | -2.64(-1.18%) |
Sep 24, 2021 | 223.13 | 224.50 | 222.25 | 223.24 | 2,056,476 | -1.14(-0.51%) |
Sep 23, 2021 | 225.14 | 226.68 | 224.16 | 224.37 | 2,212,109 | +0.83(+0.37%) |
Sep 22, 2021 | 224.09 | 225.03 | 221.65 | 223.54 | 2,472,152 | +0.42(+0.19%) |
Sep 21, 2021 | 224.53 | 226.58 | 223.06 | 223.12 | 2,112,893 | -0.77(-0.34%) |
Sep 20, 2021 | 225.12 | 227.61 | 221.50 | 223.88 | 3,599,930 | -4.19(-1.84%) |
Sep 17, 2021 | 226.94 | 229.79 | 226.94 | 228.07 | 4,041,314 | -0.26(-0.11%) |
Sep 16, 2021 | 226.74 | 228.84 | 226.30 | 228.33 | 2,343,360 | +2.60(+1.15%) |
Sep 15, 2021 | 224.06 | 226.40 | 223.57 | 225.73 | 2,112,421 | +1.76(+0.78%) |
Sep 14, 2021 | 225.04 | 225.98 | 223.55 | 223.97 | 2,057,888 | -0.80(-0.35%) |
Sep 13, 2021 | 226.99 | 227.68 | 223.38 | 224.77 | 3,106,148 | -1.33(-0.59%) |
Sep 10, 2021 | 228.57 | 229.02 | 225.78 | 226.10 | 2,107,768 | -0.83(-0.37%) |
Sep 09, 2021 | 227.42 | 228.67 | 226.18 | 226.93 | 2,676,472 | -0.62(-0.27%) |
Sep 08, 2021 | 224.43 | 227.63 | 224.11 | 227.55 | 3,074,938 | +3.13(+1.40%) |
Sep 07, 2021 | 225.53 | 226.15 | 223.37 | 224.42 | 2,949,476 | -1.47(-0.65%) |
Sep 03, 2021 | 226.61 | 226.69 | 224.68 | 225.89 | 3,625,507 | -1.39(-0.61%) |
Sep 02, 2021 | 227.76 | 228.34 | 226.66 | 227.28 | 2,729,214 | -0.52(-0.23%) |