Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 178.59 | 181.33 | 172.28 | 174.68 | 383,348 | -4.53(-2.53%) |
Nov 29, 2021 | 181.92 | 183.70 | 178.05 | 179.21 | 418,271 | -1.72(-0.95%) |
Nov 26, 2021 | 181.30 | 183.06 | 178.46 | 180.93 | 267,939 | -3.83(-2.07%) |
Nov 24, 2021 | 185.37 | 185.44 | 181.37 | 184.76 | 123,598 | -0.15(-0.08%) |
Nov 23, 2021 | 186.33 | 186.33 | 183.09 | 184.91 | 423,958 | -1.45(-0.78%) |
Nov 22, 2021 | 187.71 | 189.68 | 184.11 | 186.36 | 270,731 | -1.30(-0.69%) |
Nov 19, 2021 | 189.54 | 189.81 | 187.03 | 187.66 | 201,982 | -2.17(-1.14%) |
Nov 18, 2021 | 192.32 | 190.25 | 189.50 | 189.83 | 196,877 | -2.50(-1.30%) |
Nov 17, 2021 | 192.07 | 192.54 | 186.22 | 192.33 | 225,098 | +0.90(+0.47%) |
Nov 16, 2021 | 188.42 | 192.65 | 187.53 | 191.43 | 275,471 | +3.33(+1.77%) |
Nov 15, 2021 | 189.35 | 189.58 | 186.48 | 188.10 | 222,639 | +0.81(+0.43%) |
Nov 12, 2021 | 184.73 | 187.36 | 183.98 | 187.29 | 288,809 | +2.56(+1.39%) |
Nov 11, 2021 | 187.12 | 189.52 | 184.59 | 184.73 | 262,507 | -2.82(-1.50%) |
Nov 10, 2021 | 188.82 | 187.55 | 388,665 | -2.93(-1.54%) | ||
Nov 09, 2021 | 180.00 | 192.75 | 179.00 | 190.48 | 574,542 | +2.04(+1.08%) |
Nov 08, 2021 | 186.40 | 189.44 | 184.81 | 188.44 | 331,348 | +2.49(+1.34%) |
Nov 05, 2021 | 185.62 | 188.23 | 183.27 | 185.95 | 316,900 | +1.28(+0.69%) |
Nov 04, 2021 | 183.73 | 186.35 | 181.57 | 184.67 | 328,490 | +1.68(+0.92%) |
Nov 03, 2021 | 187.29 | 188.97 | 182.52 | 182.99 | 377,141 | -3.87(-2.07%) |
Nov 02, 2021 | 186.96 | 187.81 | 185.32 | 186.86 | 204,223 | +0.70(+0.38%) |
Nov 01, 2021 | 183.33 | 186.68 | 182.12 | 186.16 | 235,099 | +3.72(+2.04%) |
Oct 29, 2021 | 179.88 | 184.70 | 178.78 | 182.44 | 432,378 | +2.25(+1.25%) |
Oct 28, 2021 | 174.88 | 180.35 | 180.19 | 252,210 | +5.91(+3.39%) | |
Oct 27, 2021 | 176.79 | 178.49 | 174.09 | 174.28 | 209,389 | -2.00(-1.13%) |
Oct 26, 2021 | 176.60 | 176.28 | 292,951 | +0.18(+0.10%) | ||
Oct 25, 2021 | 175.74 | 176.10 | 263,269 | +0.67(+0.38%) | ||
Oct 22, 2021 | 176.46 | 177.72 | 174.80 | 175.43 | 205,708 | -0.46(-0.26%) |
Oct 21, 2021 | 174.53 | 176.83 | 173.91 | 175.89 | 463,003 | +0.87(+0.50%) |
Oct 20, 2021 | 173.92 | 175.87 | 173.76 | 175.02 | 241,742 | +0.83(+0.48%) |
Oct 19, 2021 | 173.25 | 175.09 | 172.05 | 174.19 | 248,643 | +2.70(+1.57%) |
Oct 18, 2021 | 170.80 | 172.29 | 169.62 | 171.49 | 219,905 | -0.69(-0.40%) |
Oct 15, 2021 | 171.84 | 175.05 | 171.57 | 172.18 | 303,294 | +0.93(+0.54%) |
Oct 14, 2021 | 168.00 | 172.24 | 166.63 | 171.25 | 630,231 | +3.10(+1.84%) |
Oct 13, 2021 | 166.90 | 169.20 | 166.31 | 168.15 | 385,025 | +0.94(+0.56%) |
Oct 12, 2021 | 168.05 | 168.85 | 166.78 | 167.21 | 259,503 | +0.26(+0.16%) |
Oct 11, 2021 | 171.33 | 171.83 | 166.47 | 166.95 | 262,534 | -4.13(-2.41%) |
Oct 08, 2021 | 173.20 | 173.20 | 169.09 | 171.08 | 299,935 | -2.46(-1.42%) |
Oct 07, 2021 | 172.58 | 175.46 | 172.58 | 173.54 | 303,547 | +1.89(+1.10%) |
Oct 06, 2021 | 171.42 | 173.20 | 168.14 | 171.65 | 354,211 | -1.04(-0.60%) |
Oct 05, 2021 | 171.55 | 174.06 | 169.52 | 172.69 | 317,621 | +1.18(+0.69%) |
Oct 04, 2021 | 174.00 | 175.28 | 170.40 | 171.51 | 611,943 | -2.33(-1.34%) |
Oct 01, 2021 | 171.03 | 175.74 | 170.08 | 173.84 | 271,662 | +3.33(+1.95%) |
Sep 30, 2021 | 175.11 | 176.50 | 170.51 | 170.51 | 357,621 | -3.51(-2.02%) |
Sep 29, 2021 | 172.80 | 174.73 | 171.75 | 174.02 | 302,484 | +1.82(+1.06%) |
Sep 28, 2021 | 173.87 | 174.38 | 171.39 | 172.20 | 243,467 | -2.18(-1.25%) |
Sep 27, 2021 | 174.34 | 178.10 | 174.28 | 174.38 | 251,202 | +0.61(+0.35%) |
Sep 24, 2021 | 172.48 | 175.18 | 172.45 | 173.77 | 252,063 | +0.64(+0.37%) |
Sep 23, 2021 | 172.11 | 176.47 | 171.34 | 173.13 | 622,257 | +1.84(+1.07%) |
Sep 22, 2021 | 172.67 | 174.01 | 170.67 | 171.29 | 250,518 | -0.10(-0.06%) |
Sep 21, 2021 | 174.46 | 174.63 | 171.32 | 171.39 | 308,551 | -2.81(-1.61%) |
Sep 20, 2021 | 171.71 | 174.34 | 170.21 | 174.20 | 423,167 | +1.22(+0.71%) |
Sep 17, 2021 | 173.88 | 174.50 | 170.73 | 172.98 | 686,485 | -1.00(-0.57%) |
Sep 16, 2021 | 174.99 | 175.24 | 170.45 | 173.98 | 427,933 | -0.43(-0.25%) |
Sep 15, 2021 | 173.01 | 175.85 | 173.01 | 174.41 | 448,108 | +0.60(+0.35%) |
Sep 14, 2021 | 177.31 | 177.31 | 173.59 | 173.81 | 364,489 | -2.32(-1.32%) |
Sep 13, 2021 | 175.29 | 176.55 | 172.98 | 176.13 | 418,401 | +1.89(+1.08%) |
Sep 10, 2021 | 176.05 | 179.15 | 173.78 | 174.24 | 234,593 | -1.37(-0.78%) |
Sep 09, 2021 | 175.25 | 176.48 | 174.50 | 175.61 | 185,093 | -0.34(-0.19%) |
Sep 08, 2021 | 175.46 | 176.72 | 174.37 | 175.95 | 218,524 | -0.08(-0.05%) |
Sep 07, 2021 | 179.22 | 180.03 | 175.21 | 176.03 | 642,160 | -3.95(-2.19%) |
Sep 03, 2021 | 182.14 | 183.97 | 179.29 | 179.98 | 342,021 | -2.00(-1.10%) |
Sep 02, 2021 | 183.94 | 184.79 | 181.53 | 181.98 | 258,635 | -0.97(-0.53%) |