Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 191.22 | 196.16 | 190.08 | 191.44 | 218,893 | -1.47(-0.76%) |
Nov 29, 2021 | 200.17 | 200.17 | 192.66 | 192.91 | 246,600 | -3.13(-1.60%) |
Nov 26, 2021 | 191.74 | 198.43 | 191.30 | 196.04 | 83,524 | -4.41(-2.20%) |
Nov 24, 2021 | 201.04 | 202.50 | 199.16 | 200.46 | 136,720 | -1.26(-0.62%) |
Nov 23, 2021 | 201.31 | 205.75 | 200.48 | 201.71 | 203,076 | -0.38(-0.19%) |
Nov 22, 2021 | 191.04 | 203.31 | 187.96 | 202.10 | 257,983 | +14.84(+7.92%) |
Nov 19, 2021 | 186.00 | 188.67 | 182.73 | 187.26 | 224,194 | -0.75(-0.40%) |
Nov 18, 2021 | 186.60 | 191.22 | 187.97 | 188.01 | 356,022 | +2.62(+1.41%) |
Nov 17, 2021 | 204.38 | 204.64 | 181.90 | 185.40 | 418,002 | -22.14(-10.67%) |
Nov 16, 2021 | 201.69 | 207.82 | 201.02 | 207.53 | 199,593 | +6.08(+3.02%) |
Nov 15, 2021 | 203.61 | 205.78 | 200.66 | 201.45 | 109,067 | -1.73(-0.85%) |
Nov 12, 2021 | 201.53 | 203.59 | 200.15 | 203.18 | 104,474 | +3.30(+1.65%) |
Nov 11, 2021 | 200.66 | 203.59 | 199.87 | 199.88 | 103,412 | +0.19(+0.09%) |
Nov 10, 2021 | 198.27 | 199.69 | 174,339 | +0.99(+0.50%) | ||
Nov 09, 2021 | 197.01 | 200.21 | 196.51 | 198.70 | 166,589 | +1.86(+0.95%) |
Nov 08, 2021 | 195.10 | 198.05 | 194.37 | 196.84 | 144,107 | +3.53(+1.83%) |
Nov 05, 2021 | 196.25 | 199.19 | 193.19 | 193.30 | 202,990 | -1.04(-0.54%) |
Nov 04, 2021 | 194.91 | 196.47 | 190.51 | 194.34 | 184,393 | -0.44(-0.23%) |
Nov 03, 2021 | 186.47 | 197.46 | 185.72 | 194.79 | 191,392 | +7.38(+3.94%) |
Nov 02, 2021 | 184.95 | 190.48 | 181.64 | 187.41 | 185,781 | +2.07(+1.12%) |
Nov 01, 2021 | 177.61 | 189.94 | 176.43 | 185.34 | 261,207 | +8.91(+5.05%) |
Oct 29, 2021 | 175.00 | 180.85 | 173.38 | 176.43 | 195,000 | +0.53(+0.30%) |
Oct 28, 2021 | 183.60 | 183.60 | 171.84 | 175.90 | 224,033 | -0.97(-0.55%) |
Oct 27, 2021 | 184.47 | 185.11 | 174.63 | 176.87 | 216,820 | -8.33(-4.50%) |
Oct 26, 2021 | 199.75 | 184.58 | 185.20 | 124,241 | -14.05(-7.05%) | |
Oct 25, 2021 | 197.16 | 199.81 | 196.44 | 199.25 | 102,790 | +2.50(+1.27%) |
Oct 22, 2021 | 194.41 | 198.52 | 194.28 | 196.75 | 120,750 | +1.52(+0.78%) |
Oct 21, 2021 | 189.16 | 195.45 | 187.56 | 195.23 | 220,534 | +8.60(+4.61%) |
Oct 20, 2021 | 181.92 | 188.40 | 181.92 | 186.62 | 158,222 | +6.58(+3.66%) |
Oct 19, 2021 | 178.70 | 180.87 | 175.96 | 180.04 | 164,393 | +4.09(+2.33%) |
Oct 18, 2021 | 177.28 | 179.73 | 174.92 | 175.95 | 226,651 | -2.45(-1.38%) |
Oct 15, 2021 | 184.70 | 184.70 | 178.15 | 178.40 | 194,095 | -0.67(-0.37%) |
Oct 14, 2021 | 182.53 | 182.53 | 178.56 | 179.07 | 132,360 | -1.93(-1.07%) |
Oct 13, 2021 | 184.22 | 184.22 | 179.76 | 181.00 | 86,125 | -3.34(-1.81%) |
Oct 12, 2021 | 183.30 | 184.45 | 180.71 | 184.34 | 144,865 | +0.96(+0.52%) |
Oct 11, 2021 | 186.56 | 189.37 | 182.68 | 183.37 | 120,771 | -4.22(-2.25%) |
Oct 08, 2021 | 188.15 | 191.81 | 187.27 | 187.59 | 82,199 | -0.74(-0.39%) |
Oct 07, 2021 | 187.09 | 189.97 | 186.22 | 188.33 | 110,238 | +3.12(+1.68%) |
Oct 06, 2021 | 184.43 | 187.00 | 182.51 | 185.21 | 124,370 | -0.09(-0.05%) |
Oct 05, 2021 | 189.72 | 189.94 | 182.71 | 185.30 | 170,510 | -3.07(-1.63%) |
Oct 04, 2021 | 183.68 | 189.37 | 183.53 | 188.37 | 93,275 | +3.59(+1.94%) |
Oct 01, 2021 | 186.47 | 187.09 | 180.18 | 184.78 | 186,579 | +0.42(+0.23%) |
Sep 30, 2021 | 197.82 | 199.53 | 183.55 | 184.35 | 291,767 | -16.56(-8.24%) |
Sep 29, 2021 | 197.71 | 202.54 | 196.90 | 200.92 | 169,708 | +4.36(+2.22%) |
Sep 28, 2021 | 197.71 | 200.94 | 193.73 | 196.56 | 137,575 | -1.81(-0.91%) |
Sep 27, 2021 | 192.53 | 198.67 | 191.04 | 198.38 | 168,768 | +7.81(+4.10%) |
Sep 24, 2021 | 190.72 | 192.49 | 187.98 | 190.57 | 109,649 | +0.91(+0.48%) |
Sep 23, 2021 | 188.99 | 194.34 | 188.99 | 189.65 | 177,159 | +0.86(+0.46%) |
Sep 22, 2021 | 183.48 | 191.91 | 183.48 | 188.79 | 268,716 | +8.58(+4.76%) |
Sep 21, 2021 | 178.65 | 182.45 | 175.56 | 180.22 | 189,317 | +5.76(+3.30%) |
Sep 20, 2021 | 174.74 | 177.44 | 171.55 | 174.46 | 131,287 | -4.53(-2.53%) |
Sep 17, 2021 | 177.24 | 180.15 | 176.84 | 178.99 | 374,283 | +3.88(+2.21%) |
Sep 16, 2021 | 169.64 | 176.18 | 168.45 | 175.11 | 174,077 | +7.85(+4.69%) |
Sep 15, 2021 | 162.38 | 167.43 | 161.91 | 167.26 | 197,019 | +6.11(+3.79%) |
Sep 14, 2021 | 162.60 | 164.37 | 159.33 | 161.15 | 124,091 | +0.24(+0.15%) |
Sep 13, 2021 | 158.55 | 161.06 | 154.53 | 160.91 | 120,468 | +5.60(+3.61%) |
Sep 10, 2021 | 157.69 | 158.98 | 155.10 | 155.31 | 81,779 | -1.05(-0.67%) |
Sep 09, 2021 | 155.88 | 160.80 | 155.88 | 156.36 | 82,157 | -0.88(-0.56%) |
Sep 08, 2021 | 154.22 | 157.22 | 151.51 | 157.24 | 123,667 | +2.52(+1.63%) |
Sep 07, 2021 | 158.22 | 161.50 | 154.64 | 154.72 | 94,384 | -3.50(-2.21%) |
Sep 03, 2021 | 157.37 | 159.88 | 155.04 | 158.22 | 74,700 | -0.07(-0.04%) |
Sep 02, 2021 | 161.50 | 162.26 | 157.79 | 158.29 | 119,525 | -3.63(-2.24%) |