Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 218.68 | 222.17 | 216.44 | 217.94 | 3,900,514 | -1.48(-0.68%) |
Nov 29, 2021 | 217.36 | 221.39 | 216.61 | 219.42 | 1,417,819 | +4.15(+1.93%) |
Nov 26, 2021 | 216.60 | 221.78 | 214.46 | 215.27 | 994,881 | -3.78(-1.73%) |
Nov 24, 2021 | 219.51 | 220.80 | 216.98 | 219.04 | 1,200,130 | -0.48(-0.22%) |
Nov 23, 2021 | 218.97 | 221.15 | 216.82 | 219.53 | 1,119,342 | -0.67(-0.30%) |
Nov 22, 2021 | 222.51 | 224.66 | 220.19 | 220.19 | 1,686,688 | -2.05(-0.92%) |
Nov 19, 2021 | 222.31 | 224.11 | 220.06 | 222.25 | 1,767,438 | +0.87(+0.39%) |
Nov 18, 2021 | 220.17 | 221.59 | 221.02 | 221.37 | 1,738,405 | +3.60(+1.65%) |
Nov 17, 2021 | 216.91 | 218.49 | 213.41 | 217.77 | 1,371,335 | +1.66(+0.77%) |
Nov 16, 2021 | 212.06 | 217.46 | 212.06 | 216.11 | 1,228,985 | +4.04(+1.91%) |
Nov 15, 2021 | 213.14 | 213.29 | 211.66 | 212.07 | 936,238 | -0.78(-0.36%) |
Nov 12, 2021 | 212.70 | 213.58 | 211.44 | 212.84 | 1,209,450 | +1.14(+0.54%) |
Nov 11, 2021 | 212.97 | 213.30 | 211.40 | 211.70 | 1,365,402 | -0.87(-0.41%) |
Nov 10, 2021 | 215.40 | 212.04 | 212.58 | 1,357,083 | -3.57(-1.65%) | |
Nov 09, 2021 | 213.67 | 216.29 | 213.34 | 216.15 | 1,653,234 | +2.38(+1.11%) |
Nov 08, 2021 | 214.09 | 214.35 | 211.77 | 213.77 | 1,030,304 | +1.05(+0.49%) |
Nov 05, 2021 | 213.97 | 214.45 | 210.75 | 212.72 | 1,760,588 | -1.02(-0.48%) |
Nov 04, 2021 | 210.04 | 213.87 | 209.06 | 213.75 | 1,983,498 | +6.52(+3.14%) |
Nov 03, 2021 | 207.99 | 209.06 | 204.92 | 207.23 | 2,267,222 | -1.05(-0.50%) |
Nov 02, 2021 | 210.79 | 211.41 | 207.40 | 208.28 | 2,814,882 | -1.37(-0.66%) |
Nov 01, 2021 | 211.83 | 212.22 | 209.02 | 209.65 | 1,348,805 | -2.55(-1.20%) |
Oct 29, 2021 | 209.22 | 212.91 | 208.81 | 212.20 | 2,167,561 | +3.47(+1.66%) |
Oct 28, 2021 | 205.96 | 209.47 | 205.71 | 208.74 | 1,094,296 | +3.28(+1.60%) |
Oct 27, 2021 | 206.13 | 206.92 | 204.89 | 205.46 | 1,657,830 | -0.92(-0.45%) |
Oct 26, 2021 | 206.85 | 206.38 | 1,244,333 | -0.98(-0.47%) | ||
Oct 25, 2021 | 204.71 | 207.61 | 203.03 | 207.36 | 1,249,239 | +2.95(+1.44%) |
Oct 22, 2021 | 203.94 | 204.97 | 202.78 | 204.41 | 1,126,519 | -0.11(-0.05%) |
Oct 21, 2021 | 203.01 | 204.68 | 201.28 | 204.52 | 976,154 | +2.27(+1.12%) |
Oct 20, 2021 | 201.80 | 202.55 | 200.81 | 202.25 | 810,778 | +1.83(+0.91%) |
Oct 19, 2021 | 199.79 | 202.12 | 199.71 | 200.42 | 830,033 | +1.68(+0.84%) |
Oct 18, 2021 | 198.01 | 198.94 | 196.81 | 198.75 | 865,777 | +0.50(+0.25%) |
Oct 15, 2021 | 197.18 | 198.81 | 196.19 | 198.25 | 1,260,610 | +1.79(+0.91%) |
Oct 14, 2021 | 194.91 | 197.80 | 194.91 | 196.45 | 1,341,103 | +2.87(+1.48%) |
Oct 13, 2021 | 193.10 | 195.04 | 191.94 | 193.58 | 1,248,344 | +0.30(+0.16%) |
Oct 12, 2021 | 194.98 | 195.45 | 191.92 | 193.28 | 1,426,067 | -0.49(-0.25%) |
Oct 11, 2021 | 193.68 | 195.19 | 192.18 | 193.76 | 920,020 | -0.23(-0.12%) |
Oct 08, 2021 | 196.07 | 196.72 | 192.61 | 193.99 | 1,107,327 | -1.11(-0.57%) |
Oct 07, 2021 | 193.08 | 197.48 | 193.08 | 195.10 | 1,115,328 | +3.17(+1.65%) |
Oct 06, 2021 | 191.82 | 192.22 | 189.64 | 191.93 | 1,595,993 | -0.67(-0.35%) |
Oct 05, 2021 | 191.38 | 193.61 | 189.85 | 192.60 | 2,540,127 | +2.72(+1.43%) |
Oct 04, 2021 | 191.34 | 192.14 | 187.18 | 189.88 | 1,981,228 | -2.45(-1.27%) |
Oct 01, 2021 | 190.32 | 193.81 | 188.65 | 192.33 | 2,137,486 | +2.01(+1.06%) |
Sep 30, 2021 | 192.09 | 194.23 | 190.24 | 190.32 | 1,821,590 | -0.83(-0.44%) |
Sep 29, 2021 | 190.88 | 192.78 | 188.81 | 191.16 | 1,459,059 | +2.18(+1.15%) |
Sep 28, 2021 | 192.16 | 192.39 | 187.57 | 188.98 | 1,996,498 | -4.93(-2.54%) |
Sep 27, 2021 | 200.00 | 200.00 | 192.66 | 193.91 | 2,003,385 | -6.79(-3.39%) |
Sep 24, 2021 | 200.42 | 201.54 | 199.75 | 200.71 | 1,134,254 | +0.02(+0.01%) |
Sep 23, 2021 | 198.20 | 201.93 | 198.20 | 200.69 | 1,221,616 | +3.29(+1.67%) |
Sep 22, 2021 | 198.50 | 199.58 | 196.40 | 197.39 | 1,706,762 | +0.33(+0.17%) |
Sep 21, 2021 | 195.66 | 197.83 | 195.23 | 197.06 | 1,647,318 | +2.34(+1.20%) |
Sep 20, 2021 | 192.81 | 195.95 | 192.22 | 194.72 | 1,553,858 | +0.13(+0.07%) |
Sep 17, 2021 | 196.59 | 198.55 | 193.99 | 194.59 | 4,243,607 | -4.20(-2.11%) |
Sep 16, 2021 | 200.02 | 200.18 | 197.44 | 198.78 | 1,677,662 | -1.17(-0.58%) |
Sep 15, 2021 | 199.70 | 201.15 | 198.39 | 199.95 | 1,381,539 | +0.40(+0.20%) |
Sep 14, 2021 | 200.97 | 202.44 | 199.37 | 199.55 | 1,826,499 | -1.42(-0.71%) |
Sep 13, 2021 | 204.45 | 204.45 | 198.24 | 200.97 | 1,436,079 | -1.96(-0.97%) |
Sep 10, 2021 | 202.65 | 203.76 | 202.28 | 202.93 | 1,177,889 | +0.96(+0.48%) |
Sep 09, 2021 | 205.38 | 205.87 | 201.81 | 201.97 | 1,131,898 | -3.25(-1.58%) |
Sep 08, 2021 | 202.93 | 205.29 | 202.44 | 205.22 | 849,293 | +1.49(+0.73%) |
Sep 07, 2021 | 205.36 | 205.75 | 201.42 | 203.73 | 996,828 | -1.84(-0.90%) |
Sep 03, 2021 | 204.13 | 205.97 | 203.08 | 205.57 | 1,023,585 | +0.46(+0.22%) |
Sep 02, 2021 | 203.35 | 205.15 | 202.66 | 205.11 | 1,138,845 | +2.72(+1.35%) |