Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 184.86 | 186.86 | 179.42 | 180.47 | 2,318,978 | -6.38(-3.41%) |
Nov 29, 2021 | 185.82 | 188.01 | 182.90 | 186.85 | 1,014,246 | +3.95(+2.16%) |
Nov 26, 2021 | 181.93 | 185.06 | 180.02 | 182.90 | 955,975 | -4.57(-2.44%) |
Nov 24, 2021 | 186.62 | 188.32 | 184.28 | 187.47 | 1,151,878 | -0.60(-0.32%) |
Nov 23, 2021 | 187.67 | 189.89 | 186.15 | 188.07 | 1,068,217 | +1.07(+0.57%) |
Nov 22, 2021 | 190.72 | 192.16 | 186.89 | 187.00 | 1,018,048 | -3.03(-1.60%) |
Nov 19, 2021 | 189.71 | 192.08 | 186.78 | 190.03 | 1,100,674 | +0.52(+0.27%) |
Nov 18, 2021 | 191.27 | 190.70 | 189.35 | 189.51 | 660,518 | -1.01(-0.53%) |
Nov 17, 2021 | 193.66 | 193.66 | 190.15 | 190.53 | 752,900 | -3.66(-1.88%) |
Nov 16, 2021 | 194.77 | 196.08 | 193.52 | 194.18 | 643,818 | -0.70(-0.36%) |
Nov 15, 2021 | 196.12 | 197.14 | 194.41 | 194.88 | 539,969 | -0.97(-0.49%) |
Nov 12, 2021 | 193.86 | 196.26 | 193.28 | 195.84 | 749,661 | +2.63(+1.36%) |
Nov 11, 2021 | 193.88 | 194.60 | 192.16 | 193.22 | 704,913 | +0.91(+0.47%) |
Nov 10, 2021 | 196.76 | 192.30 | 1,282,040 | -5.96(-3.01%) | ||
Nov 09, 2021 | 199.54 | 200.82 | 196.57 | 198.26 | 660,380 | -1.47(-0.74%) |
Nov 08, 2021 | 200.81 | 201.03 | 198.47 | 199.73 | 795,444 | +0.20(+0.10%) |
Nov 05, 2021 | 199.96 | 201.60 | 198.78 | 199.53 | 958,847 | +1.30(+0.66%) |
Nov 04, 2021 | 198.83 | 200.15 | 195.57 | 198.23 | 827,570 | +0.14(+0.07%) |
Nov 03, 2021 | 190.04 | 198.34 | 190.00 | 198.09 | 961,947 | +2.38(+1.22%) |
Nov 02, 2021 | 195.50 | 197.63 | 194.50 | 195.71 | 1,048,010 | +0.88(+0.45%) |
Nov 01, 2021 | 196.95 | 196.22 | 190.83 | 194.83 | 1,300,851 | -0.92(-0.47%) |
Oct 29, 2021 | 193.81 | 199.89 | 192.93 | 195.75 | 1,932,561 | +1.44(+0.74%) |
Oct 28, 2021 | 183.06 | 194.99 | 182.32 | 194.32 | 2,093,992 | +10.42(+5.66%) |
Oct 27, 2021 | 188.00 | 189.05 | 183.76 | 183.90 | 1,195,534 | -4.84(-2.56%) |
Oct 26, 2021 | 187.70 | 188.74 | 777,404 | +2.18(+1.17%) | ||
Oct 25, 2021 | 186.09 | 186.56 | 825,196 | -0.08(-0.04%) | ||
Oct 22, 2021 | 183.68 | 187.29 | 183.68 | 186.65 | 892,637 | +1.96(+1.06%) |
Oct 21, 2021 | 184.42 | 185.00 | 183.46 | 184.69 | 907,082 | +0.01(+0.00%) |
Oct 20, 2021 | 182.84 | 185.08 | 182.76 | 184.68 | 893,046 | +1.72(+0.94%) |
Oct 19, 2021 | 182.01 | 183.49 | 181.46 | 182.95 | 994,899 | +2.34(+1.29%) |
Oct 18, 2021 | 178.43 | 182.05 | 178.43 | 180.62 | 870,176 | +0.32(+0.18%) |
Oct 15, 2021 | 179.32 | 181.74 | 179.07 | 180.30 | 2,997,521 | +2.12(+1.19%) |
Oct 14, 2021 | 175.50 | 178.27 | 174.06 | 178.18 | 1,714,457 | +5.47(+3.17%) |
Oct 13, 2021 | 170.58 | 173.25 | 169.71 | 172.71 | 1,569,471 | +2.57(+1.51%) |
Oct 12, 2021 | 175.38 | 175.81 | 169.73 | 170.14 | 2,077,122 | -5.75(-3.27%) |
Oct 11, 2021 | 176.59 | 179.15 | 175.86 | 175.89 | 1,291,539 | -0.44(-0.25%) |
Oct 08, 2021 | 175.52 | 177.74 | 174.47 | 176.33 | 1,098,484 | +0.70(+0.40%) |
Oct 07, 2021 | 176.69 | 178.90 | 175.34 | 175.62 | 1,125,034 | +0.72(+0.41%) |
Oct 06, 2021 | 173.93 | 175.57 | 171.88 | 174.90 | 1,224,194 | -1.16(-0.66%) |
Oct 05, 2021 | 175.89 | 177.78 | 174.45 | 176.07 | 1,167,743 | +1.34(+0.76%) |
Oct 04, 2021 | 177.93 | 178.89 | 173.49 | 174.73 | 2,039,170 | -4.47(-2.49%) |
Oct 01, 2021 | 177.67 | 180.74 | 176.35 | 179.20 | 1,458,869 | +1.66(+0.94%) |
Sep 30, 2021 | 182.94 | 183.10 | 175.69 | 177.54 | 2,368,373 | -4.69(-2.58%) |
Sep 29, 2021 | 183.62 | 184.35 | 181.09 | 182.23 | 1,293,523 | -0.06(-0.03%) |
Sep 28, 2021 | 189.84 | 190.64 | 181.88 | 182.29 | 1,631,325 | -8.94(-4.68%) |
Sep 27, 2021 | 190.41 | 191.74 | 189.70 | 191.24 | 872,269 | +0.59(+0.31%) |
Sep 24, 2021 | 190.57 | 191.97 | 189.90 | 190.64 | 607,335 | -0.76(-0.40%) |
Sep 23, 2021 | 187.84 | 192.28 | 187.18 | 191.40 | 1,031,603 | +4.63(+2.48%) |
Sep 22, 2021 | 186.15 | 188.07 | 184.63 | 186.77 | 1,064,830 | +3.01(+1.64%) |
Sep 21, 2021 | 186.64 | 187.40 | 183.31 | 183.77 | 1,354,318 | -1.74(-0.94%) |
Sep 20, 2021 | 188.83 | 188.96 | 182.95 | 185.51 | 1,600,385 | -7.20(-3.74%) |
Sep 17, 2021 | 193.22 | 195.59 | 191.35 | 192.71 | 1,859,627 | -1.37(-0.71%) |
Sep 16, 2021 | 194.68 | 194.91 | 192.51 | 194.08 | 783,904 | -0.07(-0.04%) |
Sep 15, 2021 | 192.15 | 195.59 | 191.38 | 194.16 | 1,009,025 | +2.00(+1.04%) |
Sep 14, 2021 | 195.23 | 196.03 | 191.80 | 192.15 | 870,320 | -2.49(-1.28%) |
Sep 13, 2021 | 195.85 | 197.11 | 192.74 | 194.64 | 915,020 | +0.12(+0.06%) |
Sep 10, 2021 | 196.68 | 197.19 | 194.11 | 194.53 | 972,512 | -0.55(-0.28%) |
Sep 09, 2021 | 194.50 | 196.64 | 193.83 | 195.07 | 589,206 | +0.10(+0.05%) |
Sep 08, 2021 | 193.03 | 195.09 | 191.96 | 194.97 | 647,782 | +1.85(+0.96%) |
Sep 07, 2021 | 196.23 | 196.28 | 191.71 | 193.12 | 888,988 | -3.17(-1.62%) |
Sep 03, 2021 | 199.08 | 199.10 | 196.14 | 196.29 | 1,405,029 | -2.55(-1.28%) |
Sep 02, 2021 | 199.77 | 200.21 | 198.18 | 198.84 | 856,766 | +0.37(+0.19%) |