Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 222.05 | 224.14 | 214.91 | 216.18 | 71,693 | -7.80(-3.48%) |
Nov 29, 2021 | 228.21 | 230.41 | 223.92 | 223.98 | 78,682 | -4.23(-1.85%) |
Nov 26, 2021 | 224.69 | 231.21 | 224.40 | 228.21 | 88,699 | +2.46(+1.09%) |
Nov 24, 2021 | 225.07 | 227.24 | 223.30 | 225.75 | 103,624 | -0.14(-0.06%) |
Nov 23, 2021 | 223.82 | 229.09 | 223.30 | 225.89 | 91,623 | +1.14(+0.51%) |
Nov 22, 2021 | 221.69 | 225.94 | 221.69 | 224.75 | 74,396 | +2.82(+1.27%) |
Nov 19, 2021 | 218.67 | 223.07 | 218.67 | 221.93 | 78,605 | +3.53(+1.61%) |
Nov 18, 2021 | 219.89 | 219.91 | 217.82 | 218.40 | 137,198 | -0.97(-0.44%) |
Nov 17, 2021 | 224.65 | 225.41 | 218.93 | 219.37 | 102,352 | -5.40(-2.40%) |
Nov 16, 2021 | 225.55 | 227.14 | 224.52 | 224.77 | 55,797 | -0.34(-0.15%) |
Nov 15, 2021 | 226.04 | 227.39 | 223.34 | 225.10 | 68,030 | +0.30(+0.13%) |
Nov 12, 2021 | 225.08 | 227.62 | 223.78 | 224.81 | 63,955 | -0.15(-0.07%) |
Nov 11, 2021 | 226.36 | 226.87 | 223.31 | 224.96 | 55,011 | -0.59(-0.26%) |
Nov 10, 2021 | 223.67 | 225.55 | 66,879 | +1.22(+0.54%) | ||
Nov 09, 2021 | 223.79 | 225.01 | 219.85 | 224.33 | 76,988 | +0.04(+0.02%) |
Nov 08, 2021 | 225.44 | 225.44 | 222.93 | 224.30 | 65,289 | -0.49(-0.22%) |
Nov 05, 2021 | 225.76 | 227.69 | 221.18 | 224.79 | 76,764 | +1.46(+0.66%) |
Nov 04, 2021 | 226.27 | 229.33 | 222.24 | 223.32 | 93,855 | -2.27(-1.01%) |
Nov 03, 2021 | 216.86 | 226.28 | 216.70 | 225.60 | 134,504 | +8.14(+3.74%) |
Nov 02, 2021 | 215.84 | 220.88 | 215.84 | 217.45 | 157,764 | +2.77(+1.29%) |
Nov 01, 2021 | 218.82 | 221.72 | 213.17 | 214.69 | 140,833 | -4.05(-1.85%) |
Oct 29, 2021 | 222.25 | 225.15 | 216.42 | 218.74 | 128,566 | -3.86(-1.74%) |
Oct 28, 2021 | 213.47 | 223.03 | 213.47 | 222.60 | 150,927 | +8.77(+4.10%) |
Oct 27, 2021 | 217.49 | 219.47 | 213.51 | 213.83 | 540,333 | -3.94(-1.81%) |
Oct 26, 2021 | 218.58 | 217.77 | 282,780 | +0.28(+0.13%) | ||
Oct 25, 2021 | 210.03 | 218.25 | 208.93 | 217.49 | 212,159 | +7.40(+3.52%) |
Oct 22, 2021 | 203.48 | 211.38 | 202.22 | 210.09 | 169,835 | +6.86(+3.38%) |
Oct 21, 2021 | 202.51 | 204.74 | 200.34 | 203.23 | 208,737 | +1.65(+0.82%) |
Oct 20, 2021 | 201.39 | 212.95 | 199.57 | 201.58 | 481,186 | -19.36(-8.76%) |
Oct 19, 2021 | 220.09 | 222.75 | 215.54 | 220.94 | 171,261 | +0.32(+0.14%) |
Oct 18, 2021 | 223.12 | 223.74 | 220.38 | 220.62 | 116,248 | -3.96(-1.76%) |
Oct 15, 2021 | 226.81 | 227.32 | 223.11 | 224.59 | 98,857 | -0.06(-0.03%) |
Oct 14, 2021 | 224.24 | 227.93 | 222.13 | 224.64 | 84,109 | +4.24(+1.92%) |
Oct 13, 2021 | 221.05 | 221.73 | 219.39 | 220.40 | 57,363 | -0.64(-0.29%) |
Oct 12, 2021 | 218.80 | 222.94 | 218.80 | 221.05 | 52,226 | +1.54(+0.70%) |
Oct 11, 2021 | 223.11 | 223.65 | 219.51 | 219.51 | 29,707 | -3.54(-1.59%) |
Oct 08, 2021 | 224.37 | 224.66 | 219.22 | 223.05 | 59,464 | -1.59(-0.71%) |
Oct 07, 2021 | 223.33 | 227.18 | 223.33 | 224.64 | 78,255 | +2.08(+0.94%) |
Oct 06, 2021 | 223.96 | 227.46 | 221.52 | 222.56 | 63,339 | -2.99(-1.32%) |
Oct 05, 2021 | 223.45 | 228.05 | 223.38 | 225.54 | 73,091 | +2.30(+1.03%) |
Oct 04, 2021 | 222.42 | 224.07 | 218.39 | 223.25 | 88,324 | -0.24(-0.11%) |
Oct 01, 2021 | 222.36 | 224.89 | 219.99 | 223.49 | 63,645 | +1.13(+0.51%) |
Sep 30, 2021 | 225.96 | 227.91 | 222.31 | 222.35 | 72,904 | -2.65(-1.18%) |
Sep 29, 2021 | 222.12 | 226.66 | 221.84 | 225.00 | 58,598 | +3.43(+1.55%) |
Sep 28, 2021 | 221.34 | 222.91 | 218.95 | 221.57 | 94,590 | +0.24(+0.11%) |
Sep 27, 2021 | 219.60 | 222.74 | 218.41 | 221.34 | 61,219 | +1.77(+0.81%) |
Sep 24, 2021 | 215.74 | 220.66 | 215.74 | 219.57 | 63,510 | +2.85(+1.32%) |
Sep 23, 2021 | 216.50 | 218.21 | 215.66 | 216.71 | 61,207 | +0.38(+0.18%) |
Sep 22, 2021 | 215.72 | 218.16 | 215.20 | 216.33 | 96,164 | +1.09(+0.50%) |
Sep 21, 2021 | 215.24 | 217.69 | 213.15 | 215.25 | 72,455 | +0.44(+0.21%) |
Sep 20, 2021 | 216.41 | 217.09 | 213.62 | 214.80 | 86,514 | -3.63(-1.66%) |
Sep 17, 2021 | 220.87 | 221.48 | 217.74 | 218.43 | 215,970 | -0.85(-0.39%) |
Sep 16, 2021 | 217.41 | 221.99 | 215.15 | 219.29 | 66,153 | +2.45(+1.13%) |
Sep 15, 2021 | 218.69 | 218.97 | 215.69 | 216.84 | 68,622 | -1.96(-0.90%) |
Sep 14, 2021 | 222.13 | 222.13 | 218.44 | 218.80 | 51,240 | -3.53(-1.59%) |
Sep 13, 2021 | 222.78 | 224.66 | 220.85 | 222.33 | 35,344 | -0.03(-0.01%) |
Sep 10, 2021 | 224.73 | 225.13 | 221.56 | 222.36 | 33,981 | -1.65(-0.74%) |
Sep 09, 2021 | 223.48 | 225.56 | 220.48 | 224.01 | 52,205 | +0.66(+0.30%) |
Sep 08, 2021 | 224.83 | 227.21 | 222.24 | 223.35 | 81,103 | -0.30(-0.13%) |
Sep 07, 2021 | 228.16 | 228.62 | 223.41 | 223.65 | 63,611 | -4.96(-2.17%) |
Sep 03, 2021 | 228.54 | 230.59 | 225.79 | 228.61 | 42,220 | -0.77(-0.34%) |
Sep 02, 2021 | 230.06 | 232.19 | 228.86 | 229.38 | 52,941 | -0.24(-0.10%) |