Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 190.93 | 195.86 | 189.79 | 191.15 | 219,224 | -1.47(-0.76%) |
Nov 29, 2021 | 199.87 | 199.87 | 192.37 | 192.62 | 246,973 | -3.13(-1.60%) |
Nov 26, 2021 | 191.45 | 198.13 | 191.01 | 195.75 | 83,651 | -4.41(-2.20%) |
Nov 24, 2021 | 200.73 | 202.19 | 198.86 | 200.16 | 136,927 | -1.25(-0.62%) |
Nov 23, 2021 | 201.01 | 205.44 | 200.17 | 201.41 | 203,384 | -0.38(-0.19%) |
Nov 22, 2021 | 190.75 | 203.01 | 187.67 | 201.79 | 258,374 | +14.81(+7.92%) |
Nov 19, 2021 | 185.72 | 188.38 | 182.45 | 186.98 | 224,534 | -0.75(-0.40%) |
Nov 18, 2021 | 186.32 | 190.94 | 187.68 | 187.73 | 356,560 | +2.62(+1.41%) |
Nov 17, 2021 | 204.07 | 204.33 | 181.63 | 185.12 | 418,635 | -22.10(-10.67%) |
Nov 16, 2021 | 201.39 | 207.50 | 200.71 | 207.22 | 199,895 | +6.07(+3.02%) |
Nov 15, 2021 | 203.30 | 205.47 | 200.36 | 201.14 | 109,232 | -1.72(-0.85%) |
Nov 12, 2021 | 201.22 | 203.28 | 199.85 | 202.87 | 104,633 | +3.29(+1.65%) |
Nov 11, 2021 | 200.36 | 203.28 | 199.57 | 199.58 | 103,568 | +0.19(+0.09%) |
Nov 10, 2021 | 197.97 | 199.39 | 174,603 | +0.99(+0.50%) | ||
Nov 09, 2021 | 196.72 | 199.91 | 196.22 | 198.40 | 166,841 | +1.86(+0.95%) |
Nov 08, 2021 | 194.81 | 197.75 | 194.08 | 196.54 | 144,325 | +3.53(+1.83%) |
Nov 05, 2021 | 195.95 | 198.89 | 192.89 | 193.01 | 203,297 | -1.04(-0.54%) |
Nov 04, 2021 | 194.62 | 196.17 | 190.22 | 194.05 | 184,672 | -0.44(-0.23%) |
Nov 03, 2021 | 186.19 | 197.16 | 185.44 | 194.49 | 191,682 | +7.37(+3.94%) |
Nov 02, 2021 | 184.67 | 190.19 | 181.36 | 187.12 | 186,062 | +2.07(+1.12%) |
Nov 01, 2021 | 177.35 | 189.65 | 176.16 | 185.06 | 261,602 | +8.90(+5.05%) |
Oct 29, 2021 | 174.74 | 180.58 | 173.12 | 176.16 | 195,295 | +0.53(+0.30%) |
Oct 28, 2021 | 183.32 | 183.32 | 171.57 | 175.63 | 224,373 | -0.97(-0.55%) |
Oct 27, 2021 | 184.19 | 184.83 | 174.37 | 176.60 | 217,148 | -8.32(-4.50%) |
Oct 26, 2021 | 199.45 | 184.30 | 184.92 | 124,429 | -14.03(-7.05%) | |
Oct 25, 2021 | 196.86 | 199.50 | 196.15 | 198.95 | 102,945 | +2.50(+1.27%) |
Oct 22, 2021 | 194.12 | 198.22 | 193.99 | 196.45 | 120,933 | +1.52(+0.78%) |
Oct 21, 2021 | 188.88 | 195.16 | 187.28 | 194.93 | 220,868 | +8.59(+4.61%) |
Oct 20, 2021 | 181.65 | 188.11 | 181.65 | 186.34 | 158,461 | +6.57(+3.66%) |
Oct 19, 2021 | 178.43 | 180.60 | 175.69 | 179.77 | 164,641 | +4.09(+2.33%) |
Oct 18, 2021 | 177.01 | 179.46 | 174.66 | 175.68 | 226,994 | -2.45(-1.38%) |
Oct 15, 2021 | 184.42 | 184.42 | 177.88 | 178.13 | 194,389 | -0.67(-0.37%) |
Oct 14, 2021 | 182.25 | 182.25 | 178.29 | 178.80 | 132,560 | -1.93(-1.07%) |
Oct 13, 2021 | 183.94 | 183.94 | 179.49 | 180.73 | 86,256 | -3.33(-1.81%) |
Oct 12, 2021 | 183.02 | 184.18 | 180.43 | 184.06 | 145,084 | +0.96(+0.52%) |
Oct 11, 2021 | 186.28 | 189.08 | 182.41 | 183.10 | 120,954 | -4.21(-2.25%) |
Oct 08, 2021 | 187.87 | 191.52 | 186.99 | 187.31 | 82,323 | -0.73(-0.39%) |
Oct 07, 2021 | 186.81 | 189.69 | 185.94 | 188.04 | 110,404 | +3.12(+1.68%) |
Oct 06, 2021 | 184.16 | 186.72 | 182.24 | 184.93 | 124,558 | -0.09(-0.05%) |
Oct 05, 2021 | 189.44 | 189.65 | 182.43 | 185.02 | 170,768 | -3.07(-1.63%) |
Oct 04, 2021 | 183.40 | 189.08 | 183.25 | 188.08 | 93,417 | +3.59(+1.94%) |
Oct 01, 2021 | 186.18 | 186.81 | 179.91 | 184.50 | 186,861 | +0.42(+0.23%) |
Sep 30, 2021 | 197.52 | 199.22 | 183.27 | 184.08 | 292,209 | -16.54(-8.24%) |
Sep 29, 2021 | 197.41 | 202.23 | 196.60 | 200.62 | 169,965 | +4.35(+2.22%) |
Sep 28, 2021 | 197.41 | 200.63 | 193.43 | 196.26 | 137,784 | -1.81(-0.91%) |
Sep 27, 2021 | 192.24 | 198.37 | 190.75 | 198.08 | 169,023 | +7.80(+4.10%) |
Sep 24, 2021 | 190.44 | 192.20 | 187.69 | 190.28 | 109,815 | +0.91(+0.48%) |
Sep 23, 2021 | 188.70 | 194.05 | 188.70 | 189.37 | 177,427 | +0.86(+0.46%) |
Sep 22, 2021 | 183.21 | 191.62 | 183.21 | 188.50 | 269,122 | +8.56(+4.76%) |
Sep 21, 2021 | 178.38 | 182.18 | 175.30 | 179.94 | 189,604 | +5.75(+3.30%) |
Sep 20, 2021 | 174.47 | 177.17 | 171.29 | 174.19 | 131,486 | -4.53(-2.53%) |
Sep 17, 2021 | 176.97 | 179.87 | 176.57 | 178.72 | 374,850 | +3.87(+2.21%) |
Sep 16, 2021 | 169.38 | 175.91 | 168.19 | 174.85 | 174,341 | +7.84(+4.69%) |
Sep 15, 2021 | 162.13 | 167.18 | 161.66 | 167.01 | 197,317 | +6.10(+3.79%) |
Sep 14, 2021 | 162.35 | 164.12 | 159.09 | 160.91 | 124,279 | +0.24(+0.15%) |
Sep 13, 2021 | 158.31 | 160.82 | 154.30 | 160.67 | 120,650 | +5.59(+3.61%) |
Sep 10, 2021 | 157.46 | 158.74 | 154.87 | 155.08 | 81,902 | -1.05(-0.67%) |
Sep 09, 2021 | 155.64 | 160.56 | 155.64 | 156.12 | 82,281 | -0.88(-0.56%) |
Sep 08, 2021 | 153.99 | 156.99 | 151.28 | 157.01 | 123,854 | +2.52(+1.63%) |
Sep 07, 2021 | 157.98 | 161.26 | 154.41 | 154.49 | 94,527 | -3.50(-2.21%) |
Sep 03, 2021 | 157.13 | 159.64 | 154.80 | 157.99 | 74,813 | -0.07(-0.04%) |
Sep 02, 2021 | 161.26 | 162.01 | 157.56 | 158.05 | 119,706 | -3.62(-2.24%) |