Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 203.20 | 203.81 | 198.79 | 199.09 | 1,991,410 | -5.33(-2.61%) |
Nov 29, 2021 | 206.41 | 206.90 | 203.61 | 204.43 | 1,087,788 | -0.42(-0.20%) |
Nov 26, 2021 | 204.73 | 206.89 | 202.82 | 204.84 | 875,410 | -3.45(-1.65%) |
Nov 24, 2021 | 210.59 | 211.22 | 207.60 | 208.29 | 768,690 | -2.64(-1.25%) |
Nov 23, 2021 | 211.76 | 213.69 | 210.49 | 210.93 | 672,085 | -0.59(-0.28%) |
Nov 22, 2021 | 209.54 | 213.61 | 209.54 | 211.52 | 1,038,786 | +2.03(+0.97%) |
Nov 19, 2021 | 209.97 | 210.30 | 208.25 | 209.49 | 1,080,492 | +0.00(+0.00%) |
Nov 18, 2021 | 209.50 | 210.16 | 209.30 | 209.49 | 1,387,870 | -0.16(-0.08%) |
Nov 17, 2021 | 208.21 | 210.81 | 207.74 | 209.65 | 886,224 | +1.13(+0.54%) |
Nov 16, 2021 | 210.51 | 211.63 | 208.11 | 208.53 | 1,303,599 | -1.17(-0.56%) |
Nov 15, 2021 | 209.49 | 210.08 | 208.38 | 209.69 | 1,080,405 | +0.88(+0.42%) |
Nov 12, 2021 | 207.30 | 209.34 | 206.83 | 208.81 | 1,913,715 | +1.25(+0.60%) |
Nov 11, 2021 | 211.40 | 211.54 | 207.43 | 207.56 | 884,585 | -4.25(-2.00%) |
Nov 10, 2021 | 212.44 | 211.80 | 700,423 | -1.19(-0.56%) | ||
Nov 09, 2021 | 212.26 | 213.64 | 211.06 | 213.00 | 536,924 | +0.83(+0.39%) |
Nov 08, 2021 | 211.00 | 212.63 | 209.11 | 212.16 | 1,022,314 | -0.12(-0.06%) |
Nov 05, 2021 | 212.76 | 213.78 | 211.17 | 212.29 | 1,143,620 | +1.74(+0.82%) |
Nov 04, 2021 | 208.75 | 210.88 | 207.96 | 210.55 | 1,282,915 | +0.98(+0.47%) |
Nov 03, 2021 | 206.37 | 210.06 | 205.83 | 209.57 | 1,766,895 | +2.54(+1.23%) |
Nov 02, 2021 | 210.82 | 211.06 | 205.15 | 207.03 | 2,784,516 | -2.78(-1.32%) |
Nov 01, 2021 | 217.93 | 215.18 | 209.52 | 209.80 | 1,496,145 | -8.71(-3.99%) |
Oct 29, 2021 | 213.44 | 219.29 | 212.25 | 218.51 | 2,091,285 | +6.17(+2.91%) |
Oct 28, 2021 | 216.39 | 216.78 | 209.90 | 212.34 | 2,263,721 | -4.23(-1.95%) |
Oct 27, 2021 | 221.16 | 221.51 | 216.36 | 216.57 | 1,393,227 | -4.64(-2.10%) |
Oct 26, 2021 | 224.65 | 221.22 | 1,770,780 | -10.31(-4.45%) | ||
Oct 25, 2021 | 231.88 | 232.90 | 231.30 | 231.53 | 1,023,173 | -0.44(-0.19%) |
Oct 22, 2021 | 230.11 | 233.25 | 229.33 | 231.97 | 812,138 | +2.83(+1.23%) |
Oct 21, 2021 | 230.03 | 231.12 | 227.71 | 229.14 | 781,320 | -1.35(-0.58%) |
Oct 20, 2021 | 229.21 | 232.29 | 228.89 | 230.49 | 1,048,758 | +1.17(+0.51%) |
Oct 19, 2021 | 227.27 | 229.69 | 226.61 | 229.31 | 895,172 | +2.99(+1.32%) |
Oct 18, 2021 | 225.30 | 226.88 | 224.31 | 226.32 | 913,395 | -0.28(-0.12%) |
Oct 15, 2021 | 225.67 | 228.37 | 225.28 | 226.60 | 1,069,761 | +2.28(+1.01%) |
Oct 14, 2021 | 223.59 | 225.47 | 222.55 | 224.32 | 968,712 | +1.98(+0.89%) |
Oct 13, 2021 | 224.04 | 224.14 | 220.34 | 222.34 | 1,515,627 | -2.41(-1.07%) |
Oct 12, 2021 | 223.08 | 225.97 | 222.53 | 224.75 | 1,355,026 | +1.66(+0.74%) |
Oct 11, 2021 | 221.42 | 224.39 | 220.78 | 223.09 | 1,031,210 | +2.08(+0.94%) |
Oct 08, 2021 | 218.90 | 222.14 | 218.29 | 221.01 | 1,077,224 | +2.40(+1.10%) |
Oct 07, 2021 | 215.77 | 219.17 | 215.77 | 218.61 | 921,334 | +3.57(+1.66%) |
Oct 06, 2021 | 209.67 | 215.15 | 208.88 | 215.04 | 1,196,489 | +4.30(+2.04%) |
Oct 05, 2021 | 209.59 | 212.31 | 207.86 | 210.73 | 1,310,114 | +3.69(+1.78%) |
Oct 04, 2021 | 207.62 | 209.16 | 205.09 | 207.05 | 1,346,727 | -0.99(-0.47%) |
Oct 01, 2021 | 209.80 | 210.36 | 205.81 | 208.03 | 943,950 | -0.72(-0.34%) |
Sep 30, 2021 | 211.12 | 212.50 | 208.69 | 208.75 | 899,469 | -2.64(-1.25%) |
Sep 29, 2021 | 211.18 | 213.11 | 209.62 | 211.40 | 670,877 | +1.09(+0.52%) |
Sep 28, 2021 | 211.07 | 212.65 | 208.19 | 210.31 | 1,045,689 | -1.23(-0.58%) |
Sep 27, 2021 | 212.96 | 214.21 | 210.86 | 211.54 | 821,684 | -0.29(-0.14%) |
Sep 24, 2021 | 210.05 | 212.41 | 209.38 | 211.83 | 840,159 | +2.13(+1.02%) |
Sep 23, 2021 | 205.92 | 211.44 | 205.70 | 209.70 | 1,204,425 | -1.41(-0.67%) |
Sep 22, 2021 | 209.74 | 211.70 | 208.97 | 211.11 | 861,978 | +2.60(+1.25%) |
Sep 21, 2021 | 211.54 | 212.31 | 208.16 | 208.51 | 966,666 | -1.94(-0.92%) |
Sep 20, 2021 | 208.65 | 211.66 | 207.93 | 210.46 | 1,247,127 | -0.40(-0.19%) |
Sep 17, 2021 | 209.47 | 211.96 | 209.16 | 210.86 | 2,515,272 | +1.36(+0.65%) |
Sep 16, 2021 | 217.26 | 217.26 | 208.48 | 209.50 | 1,512,153 | -7.27(-3.35%) |
Sep 15, 2021 | 215.44 | 218.69 | 215.41 | 216.77 | 1,825,357 | +1.63(+0.76%) |
Sep 14, 2021 | 217.84 | 217.84 | 213.83 | 215.14 | 1,344,981 | -1.46(-0.67%) |
Sep 13, 2021 | 221.17 | 221.57 | 213.77 | 216.60 | 1,168,531 | -2.95(-1.34%) |
Sep 10, 2021 | 220.74 | 221.29 | 218.56 | 219.55 | 1,344,797 | -0.40(-0.18%) |
Sep 09, 2021 | 218.73 | 220.51 | 218.28 | 219.95 | 1,106,204 | +1.14(+0.52%) |
Sep 08, 2021 | 217.70 | 219.79 | 217.30 | 218.81 | 1,028,218 | +1.06(+0.49%) |
Sep 07, 2021 | 218.73 | 219.20 | 216.66 | 217.75 | 1,182,073 | -1.91(-0.87%) |
Sep 03, 2021 | 221.59 | 221.59 | 219.36 | 219.65 | 1,181,492 | -2.31(-1.04%) |
Sep 02, 2021 | 220.23 | 222.03 | 219.75 | 221.97 | 1,461,260 | +2.37(+1.08%) |