Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 191.65 | 192.12 | 186.50 | 187.92 | 283,846 | -5.42(-2.81%) |
Nov 29, 2021 | 196.39 | 196.49 | 193.16 | 193.34 | 167,166 | -1.34(-0.69%) |
Nov 26, 2021 | 195.08 | 195.53 | 193.71 | 194.69 | 145,835 | -4.49(-2.25%) |
Nov 24, 2021 | 199.19 | 199.94 | 197.85 | 199.18 | 141,412 | -0.41(-0.21%) |
Nov 23, 2021 | 198.54 | 200.05 | 197.38 | 199.59 | 162,896 | +0.41(+0.21%) |
Nov 22, 2021 | 201.88 | 203.04 | 199.02 | 199.18 | 151,544 | -1.53(-0.76%) |
Nov 19, 2021 | 200.19 | 201.91 | 198.89 | 200.71 | 158,833 | +0.47(+0.23%) |
Nov 18, 2021 | 200.17 | 200.23 | 198.65 | 200.24 | 164,539 | +0.43(+0.22%) |
Nov 17, 2021 | 199.77 | 200.16 | 198.09 | 199.81 | 220,373 | -0.10(-0.05%) |
Nov 16, 2021 | 198.94 | 202.16 | 198.94 | 199.91 | 171,104 | +0.95(+0.48%) |
Nov 15, 2021 | 199.14 | 199.48 | 197.51 | 198.96 | 178,444 | +0.10(+0.05%) |
Nov 12, 2021 | 199.52 | 199.90 | 197.89 | 198.86 | 179,202 | +0.20(+0.10%) |
Nov 11, 2021 | 198.65 | 199.22 | 197.07 | 198.66 | 191,281 | -0.09(-0.05%) |
Nov 10, 2021 | 199.31 | 198.76 | 132,258 | -0.53(-0.27%) | ||
Nov 09, 2021 | 198.48 | 199.46 | 196.71 | 199.29 | 138,696 | +0.68(+0.34%) |
Nov 08, 2021 | 198.62 | 199.18 | 196.56 | 198.62 | 230,970 | +2.14(+1.09%) |
Nov 05, 2021 | 195.84 | 197.14 | 195.16 | 196.47 | 214,927 | +1.55(+0.79%) |
Nov 04, 2021 | 194.12 | 195.81 | 193.20 | 194.93 | 296,472 | +2.01(+1.04%) |
Nov 03, 2021 | 193.04 | 193.65 | 190.13 | 192.91 | 245,718 | -0.63(-0.33%) |
Nov 02, 2021 | 192.37 | 194.08 | 191.67 | 193.54 | 316,109 | +1.89(+0.99%) |
Nov 01, 2021 | 191.24 | 190.46 | 190.46 | 191.65 | 254,806 | +1.19(+0.63%) |
Oct 29, 2021 | 188.46 | 191.18 | 188.46 | 190.46 | 366,226 | +1.64(+0.87%) |
Oct 28, 2021 | 183.10 | 188.92 | 183.10 | 188.81 | 311,320 | +6.67(+3.66%) |
Oct 27, 2021 | 182.61 | 184.71 | 180.65 | 182.15 | 234,512 | -0.63(-0.34%) |
Oct 26, 2021 | 172.94 | 182.78 | 609,798 | +1.04(+0.57%) | ||
Oct 25, 2021 | 183.38 | 184.07 | 181.32 | 181.74 | 300,268 | -1.75(-0.95%) |
Oct 22, 2021 | 183.03 | 184.07 | 182.67 | 183.48 | 147,968 | +1.20(+0.66%) |
Oct 21, 2021 | 182.35 | 183.04 | 180.83 | 182.28 | 261,161 | -0.55(-0.30%) |
Oct 20, 2021 | 181.99 | 184.13 | 181.53 | 182.82 | 187,426 | +1.51(+0.83%) |
Oct 19, 2021 | 182.04 | 182.47 | 180.59 | 181.31 | 154,412 | +0.93(+0.51%) |
Oct 18, 2021 | 179.41 | 181.42 | 178.99 | 180.39 | 173,575 | +0.51(+0.28%) |
Oct 15, 2021 | 180.33 | 182.12 | 180.16 | 179.88 | 323,186 | +0.88(+0.49%) |
Oct 14, 2021 | 175.46 | 179.59 | 175.41 | 179.00 | 166,009 | +5.08(+2.92%) |
Oct 13, 2021 | 171.85 | 174.99 | 170.38 | 173.92 | 205,745 | +2.94(+1.72%) |
Oct 12, 2021 | 172.21 | 172.55 | 170.51 | 170.98 | 153,299 | -0.63(-0.37%) |
Oct 11, 2021 | 171.91 | 174.68 | 171.46 | 171.61 | 195,643 | -0.82(-0.48%) |
Oct 08, 2021 | 174.65 | 175.33 | 172.40 | 172.43 | 195,999 | -3.22(-1.83%) |
Oct 07, 2021 | 177.07 | 179.10 | 175.17 | 175.65 | 268,821 | -0.10(-0.06%) |
Oct 06, 2021 | 174.21 | 175.76 | 171.50 | 175.75 | 248,941 | +0.54(+0.31%) |
Oct 05, 2021 | 172.62 | 175.63 | 170.11 | 175.21 | 281,086 | +2.85(+1.65%) |
Oct 04, 2021 | 172.86 | 173.55 | 170.73 | 172.36 | 203,772 | +0.40(+0.23%) |
Oct 01, 2021 | 173.24 | 173.60 | 171.13 | 171.96 | 268,985 | -0.63(-0.37%) |
Sep 30, 2021 | 177.68 | 177.82 | 172.50 | 172.59 | 233,689 | -3.97(-2.25%) |
Sep 29, 2021 | 176.52 | 176.52 | 175.06 | 176.57 | 178,352 | +0.97(+0.56%) |
Sep 28, 2021 | 177.13 | 177.81 | 175.35 | 175.59 | 205,743 | -1.43(-0.81%) |
Sep 27, 2021 | 174.87 | 177.95 | 174.87 | 177.03 | 409,791 | +1.72(+0.98%) |
Sep 24, 2021 | 176.44 | 176.88 | 175.09 | 175.31 | 165,514 | -1.47(-0.83%) |
Sep 23, 2021 | 174.82 | 178.04 | 173.76 | 176.78 | 386,795 | +3.55(+2.05%) |
Sep 22, 2021 | 173.09 | 174.62 | 172.14 | 173.22 | 498,291 | +1.59(+0.92%) |
Sep 21, 2021 | 176.06 | 176.64 | 171.06 | 171.64 | 276,943 | -3.76(-2.15%) |
Sep 20, 2021 | 173.29 | 175.57 | 171.88 | 175.40 | 281,759 | -1.79(-1.01%) |
Sep 17, 2021 | 178.41 | 179.71 | 176.41 | 177.19 | 609,367 | -2.52(-1.40%) |
Sep 16, 2021 | 182.87 | 182.95 | 179.05 | 179.71 | 377,764 | -3.08(-1.69%) |
Sep 15, 2021 | 182.40 | 184.17 | 181.45 | 182.79 | 196,271 | +0.18(+0.10%) |
Sep 14, 2021 | 183.77 | 184.19 | 181.17 | 182.61 | 381,742 | -0.46(-0.25%) |
Sep 13, 2021 | 184.51 | 184.66 | 180.69 | 183.07 | 399,555 | -0.48(-0.26%) |
Sep 10, 2021 | 187.59 | 187.59 | 183.17 | 183.55 | 274,118 | -2.37(-1.27%) |
Sep 09, 2021 | 188.69 | 189.84 | 185.54 | 185.92 | 417,348 | -3.02(-1.60%) |
Sep 08, 2021 | 188.31 | 189.93 | 187.56 | 188.94 | 150,463 | -0.27(-0.14%) |
Sep 07, 2021 | 192.19 | 192.50 | 189.16 | 189.21 | 123,474 | -3.99(-2.07%) |
Sep 03, 2021 | 193.43 | 194.26 | 191.93 | 193.20 | 102,288 | -0.67(-0.35%) |
Sep 02, 2021 | 194.97 | 194.97 | 192.84 | 193.87 | 290,352 | -0.06(-0.03%) |