Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 218.06 | 221.53 | 215.83 | 217.32 | 3,911,636 | -1.48(-0.68%) |
Nov 29, 2021 | 216.74 | 220.76 | 216.00 | 218.79 | 1,421,861 | +4.14(+1.93%) |
Nov 26, 2021 | 215.99 | 221.15 | 213.85 | 214.65 | 997,718 | -3.77(-1.73%) |
Nov 24, 2021 | 218.88 | 220.17 | 216.37 | 218.42 | 1,203,552 | -0.48(-0.22%) |
Nov 23, 2021 | 218.34 | 220.52 | 216.20 | 218.90 | 1,122,533 | -0.67(-0.30%) |
Nov 22, 2021 | 221.88 | 224.02 | 219.57 | 219.57 | 1,691,497 | -2.05(-0.92%) |
Nov 19, 2021 | 221.68 | 223.47 | 219.43 | 221.61 | 1,772,477 | +0.87(+0.39%) |
Nov 18, 2021 | 219.55 | 220.96 | 220.39 | 220.74 | 1,743,362 | +3.59(+1.65%) |
Nov 17, 2021 | 216.30 | 217.87 | 212.80 | 217.15 | 1,375,246 | +1.65(+0.77%) |
Nov 16, 2021 | 211.45 | 216.84 | 211.45 | 215.50 | 1,232,490 | +4.03(+1.91%) |
Nov 15, 2021 | 212.53 | 212.69 | 211.06 | 211.46 | 938,908 | -0.77(-0.36%) |
Nov 12, 2021 | 212.10 | 212.98 | 210.84 | 212.24 | 1,212,899 | +1.14(+0.54%) |
Nov 11, 2021 | 212.36 | 212.70 | 210.80 | 211.10 | 1,369,295 | -0.87(-0.41%) |
Nov 10, 2021 | 214.79 | 211.43 | 211.97 | 1,360,952 | -3.56(-1.65%) | |
Nov 09, 2021 | 213.06 | 215.67 | 212.74 | 215.53 | 1,657,948 | +2.37(+1.11%) |
Nov 08, 2021 | 213.48 | 213.74 | 211.17 | 213.17 | 1,033,242 | +1.05(+0.49%) |
Nov 05, 2021 | 213.36 | 213.84 | 210.15 | 212.12 | 1,765,608 | -1.02(-0.48%) |
Nov 04, 2021 | 209.45 | 213.26 | 208.47 | 213.14 | 1,989,154 | +6.50(+3.15%) |
Nov 03, 2021 | 207.40 | 208.47 | 204.34 | 206.64 | 2,273,687 | -1.05(-0.50%) |
Nov 02, 2021 | 210.19 | 210.81 | 206.81 | 207.69 | 2,822,908 | -1.37(-0.66%) |
Nov 01, 2021 | 211.23 | 211.61 | 208.43 | 209.06 | 1,352,651 | -2.54(-1.20%) |
Oct 29, 2021 | 208.62 | 212.30 | 208.21 | 211.60 | 2,173,742 | +3.46(+1.66%) |
Oct 28, 2021 | 205.38 | 208.88 | 205.12 | 208.15 | 1,097,416 | +3.27(+1.60%) |
Oct 27, 2021 | 205.54 | 206.33 | 204.31 | 204.88 | 1,662,557 | -0.92(-0.45%) |
Oct 26, 2021 | 206.26 | 205.80 | 1,247,881 | -0.98(-0.47%) | ||
Oct 25, 2021 | 204.12 | 207.02 | 202.45 | 206.77 | 1,252,801 | +2.94(+1.44%) |
Oct 22, 2021 | 203.36 | 204.38 | 202.20 | 203.83 | 1,129,731 | -0.11(-0.05%) |
Oct 21, 2021 | 202.43 | 204.09 | 200.70 | 203.94 | 978,937 | +2.26(+1.12%) |
Oct 20, 2021 | 201.23 | 201.97 | 200.24 | 201.68 | 813,089 | +1.83(+0.91%) |
Oct 19, 2021 | 199.23 | 201.54 | 199.14 | 199.85 | 832,400 | +1.67(+0.84%) |
Oct 18, 2021 | 197.45 | 198.38 | 196.25 | 198.18 | 868,245 | +0.50(+0.25%) |
Oct 15, 2021 | 196.62 | 198.25 | 195.63 | 197.68 | 1,264,204 | +1.79(+0.91%) |
Oct 14, 2021 | 194.36 | 197.24 | 194.36 | 195.89 | 1,344,927 | +2.86(+1.48%) |
Oct 13, 2021 | 192.55 | 194.49 | 191.40 | 193.03 | 1,251,903 | +0.30(+0.16%) |
Oct 12, 2021 | 194.43 | 194.90 | 191.38 | 192.73 | 1,430,133 | -0.49(-0.25%) |
Oct 11, 2021 | 193.13 | 194.63 | 191.63 | 193.21 | 922,643 | -0.22(-0.12%) |
Oct 08, 2021 | 195.51 | 196.16 | 192.06 | 193.44 | 1,110,484 | -1.11(-0.57%) |
Oct 07, 2021 | 192.53 | 196.92 | 192.53 | 194.54 | 1,118,508 | +3.16(+1.65%) |
Oct 06, 2021 | 191.28 | 191.67 | 189.10 | 191.39 | 1,600,544 | -0.66(-0.35%) |
Oct 05, 2021 | 190.84 | 193.06 | 189.31 | 192.05 | 2,547,370 | +2.71(+1.43%) |
Oct 04, 2021 | 190.80 | 191.59 | 186.65 | 189.34 | 1,986,877 | -2.44(-1.27%) |
Oct 01, 2021 | 189.78 | 193.26 | 188.11 | 191.79 | 2,143,581 | +2.00(+1.06%) |
Sep 30, 2021 | 191.54 | 193.67 | 189.69 | 189.78 | 1,826,784 | -0.83(-0.44%) |
Sep 29, 2021 | 190.34 | 192.23 | 188.27 | 190.61 | 1,463,219 | +2.17(+1.15%) |
Sep 28, 2021 | 191.61 | 191.85 | 187.04 | 188.44 | 2,002,191 | -4.92(-2.54%) |
Sep 27, 2021 | 199.43 | 199.43 | 192.11 | 193.36 | 2,009,098 | -6.78(-3.39%) |
Sep 24, 2021 | 199.85 | 200.97 | 199.19 | 200.14 | 1,137,488 | +0.02(+0.01%) |
Sep 23, 2021 | 197.63 | 201.36 | 197.63 | 200.12 | 1,225,100 | +3.29(+1.67%) |
Sep 22, 2021 | 197.94 | 199.01 | 195.84 | 196.83 | 1,711,629 | +0.33(+0.17%) |
Sep 21, 2021 | 195.10 | 197.27 | 194.67 | 196.50 | 1,652,015 | +2.34(+1.20%) |
Sep 20, 2021 | 192.26 | 195.39 | 191.67 | 194.16 | 1,558,289 | +0.13(+0.07%) |
Sep 17, 2021 | 196.03 | 197.99 | 193.44 | 194.04 | 4,255,707 | -4.18(-2.11%) |
Sep 16, 2021 | 199.45 | 199.61 | 196.88 | 198.22 | 1,682,446 | -1.16(-0.58%) |
Sep 15, 2021 | 199.13 | 200.57 | 197.83 | 199.38 | 1,385,479 | +0.40(+0.20%) |
Sep 14, 2021 | 200.40 | 201.87 | 198.81 | 198.98 | 1,831,707 | -1.42(-0.71%) |
Sep 13, 2021 | 203.87 | 203.87 | 197.67 | 200.40 | 1,440,174 | -1.95(-0.97%) |
Sep 10, 2021 | 202.07 | 203.19 | 201.71 | 202.35 | 1,181,247 | +0.96(+0.48%) |
Sep 09, 2021 | 204.80 | 205.29 | 201.24 | 201.40 | 1,135,125 | -3.24(-1.58%) |
Sep 08, 2021 | 202.35 | 204.71 | 201.87 | 204.63 | 851,714 | +1.49(+0.73%) |
Sep 07, 2021 | 204.78 | 205.16 | 200.85 | 203.15 | 999,671 | -1.84(-0.90%) |
Sep 03, 2021 | 203.55 | 205.38 | 202.50 | 204.98 | 1,026,504 | +0.46(+0.22%) |
Sep 02, 2021 | 202.78 | 204.56 | 202.08 | 204.53 | 1,142,093 | +2.72(+1.35%) |