Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 184.75 | 186.75 | 179.31 | 180.37 | 2,320,302 | -6.38(-3.41%) |
Nov 29, 2021 | 185.72 | 187.90 | 182.79 | 186.75 | 1,014,825 | +3.95(+2.16%) |
Nov 26, 2021 | 181.82 | 184.95 | 179.92 | 182.79 | 956,521 | -4.57(-2.44%) |
Nov 24, 2021 | 186.51 | 188.21 | 184.18 | 187.36 | 1,152,536 | -0.60(-0.32%) |
Nov 23, 2021 | 187.57 | 189.78 | 186.04 | 187.96 | 1,068,827 | +1.07(+0.57%) |
Nov 22, 2021 | 190.61 | 192.05 | 186.78 | 186.89 | 1,018,629 | -3.03(-1.60%) |
Nov 19, 2021 | 189.60 | 191.97 | 186.67 | 189.92 | 1,101,303 | +0.51(+0.27%) |
Nov 18, 2021 | 191.16 | 190.59 | 189.25 | 189.41 | 660,895 | -1.01(-0.53%) |
Nov 17, 2021 | 193.55 | 193.55 | 190.04 | 190.42 | 753,330 | -3.65(-1.88%) |
Nov 16, 2021 | 194.66 | 195.97 | 193.41 | 194.07 | 644,185 | -0.69(-0.36%) |
Nov 15, 2021 | 196.01 | 197.03 | 194.30 | 194.77 | 540,278 | -0.97(-0.49%) |
Nov 12, 2021 | 193.75 | 196.15 | 193.17 | 195.73 | 750,089 | +2.62(+1.36%) |
Nov 11, 2021 | 193.77 | 194.49 | 192.05 | 193.11 | 705,315 | +0.91(+0.47%) |
Nov 10, 2021 | 196.65 | 192.19 | 1,282,772 | -5.95(-3.00%) | ||
Nov 09, 2021 | 199.43 | 200.71 | 196.46 | 198.15 | 660,757 | -1.47(-0.74%) |
Nov 08, 2021 | 200.69 | 200.91 | 198.36 | 199.62 | 795,898 | +0.20(+0.10%) |
Nov 05, 2021 | 199.84 | 201.49 | 198.66 | 199.42 | 959,394 | +1.30(+0.66%) |
Nov 04, 2021 | 198.72 | 200.03 | 195.46 | 198.12 | 828,043 | +0.14(+0.07%) |
Nov 03, 2021 | 189.93 | 198.23 | 189.89 | 197.98 | 962,496 | +2.38(+1.22%) |
Nov 02, 2021 | 195.39 | 197.52 | 194.39 | 195.60 | 1,048,608 | +0.88(+0.45%) |
Nov 01, 2021 | 196.84 | 196.11 | 190.72 | 194.72 | 1,301,593 | -0.92(-0.47%) |
Oct 29, 2021 | 193.70 | 199.77 | 192.82 | 195.64 | 1,933,664 | +1.44(+0.74%) |
Oct 28, 2021 | 182.96 | 194.87 | 182.22 | 194.21 | 2,095,187 | +10.41(+5.66%) |
Oct 27, 2021 | 187.89 | 188.94 | 183.65 | 183.80 | 1,196,217 | -4.84(-2.56%) |
Oct 26, 2021 | 187.59 | 188.63 | 777,848 | +2.17(+1.17%) | ||
Oct 25, 2021 | 185.98 | 186.46 | 825,667 | -0.08(-0.04%) | ||
Oct 22, 2021 | 183.57 | 187.18 | 183.57 | 186.54 | 893,147 | +1.96(+1.06%) |
Oct 21, 2021 | 184.31 | 184.90 | 183.35 | 184.58 | 907,600 | +0.01(+0.00%) |
Oct 20, 2021 | 182.74 | 184.98 | 182.66 | 184.57 | 893,556 | +1.72(+0.94%) |
Oct 19, 2021 | 181.91 | 183.39 | 181.35 | 182.85 | 995,467 | +2.34(+1.29%) |
Oct 18, 2021 | 178.32 | 181.95 | 178.32 | 180.51 | 870,673 | +0.32(+0.18%) |
Oct 15, 2021 | 179.22 | 181.64 | 178.97 | 180.20 | 2,999,232 | +2.12(+1.19%) |
Oct 14, 2021 | 175.40 | 178.17 | 173.96 | 178.08 | 1,715,435 | +5.47(+3.17%) |
Oct 13, 2021 | 170.48 | 173.15 | 169.62 | 172.61 | 1,570,367 | +2.57(+1.51%) |
Oct 12, 2021 | 175.28 | 175.71 | 169.63 | 170.04 | 2,078,308 | -5.75(-3.27%) |
Oct 11, 2021 | 176.49 | 179.04 | 175.76 | 175.79 | 1,292,276 | -0.44(-0.25%) |
Oct 08, 2021 | 175.42 | 177.63 | 174.37 | 176.23 | 1,099,111 | +0.70(+0.40%) |
Oct 07, 2021 | 176.59 | 178.80 | 175.24 | 175.53 | 1,125,677 | +0.72(+0.41%) |
Oct 06, 2021 | 173.83 | 175.47 | 171.78 | 174.80 | 1,224,893 | -1.16(-0.66%) |
Oct 05, 2021 | 175.79 | 177.68 | 174.35 | 175.97 | 1,168,409 | +1.34(+0.77%) |
Oct 04, 2021 | 177.82 | 178.79 | 173.39 | 174.63 | 2,040,334 | -4.47(-2.49%) |
Oct 01, 2021 | 177.57 | 180.64 | 176.25 | 179.10 | 1,459,702 | +1.66(+0.94%) |
Sep 30, 2021 | 182.83 | 183.00 | 175.59 | 177.44 | 2,369,725 | -4.69(-2.58%) |
Sep 29, 2021 | 183.52 | 184.25 | 180.98 | 182.13 | 1,294,261 | -0.06(-0.03%) |
Sep 28, 2021 | 189.73 | 190.53 | 181.78 | 182.19 | 1,632,257 | -8.94(-4.68%) |
Sep 27, 2021 | 190.30 | 191.63 | 189.59 | 191.13 | 872,767 | +0.59(+0.31%) |
Sep 24, 2021 | 190.46 | 191.86 | 189.79 | 190.53 | 607,682 | -0.76(-0.40%) |
Sep 23, 2021 | 187.73 | 192.17 | 187.07 | 191.29 | 1,032,191 | +4.63(+2.48%) |
Sep 22, 2021 | 186.04 | 187.96 | 184.53 | 186.66 | 1,065,438 | +3.00(+1.64%) |
Sep 21, 2021 | 186.53 | 187.30 | 183.20 | 183.66 | 1,355,091 | -1.74(-0.94%) |
Sep 20, 2021 | 188.72 | 188.85 | 182.85 | 185.40 | 1,601,299 | -7.20(-3.74%) |
Sep 17, 2021 | 193.11 | 195.48 | 191.24 | 192.60 | 1,860,688 | -1.37(-0.71%) |
Sep 16, 2021 | 194.57 | 194.80 | 192.40 | 193.97 | 784,351 | -0.07(-0.04%) |
Sep 15, 2021 | 192.04 | 195.48 | 191.27 | 194.04 | 1,009,601 | +2.00(+1.04%) |
Sep 14, 2021 | 195.12 | 195.92 | 191.69 | 192.04 | 870,817 | -2.49(-1.28%) |
Sep 13, 2021 | 195.73 | 197.00 | 192.63 | 194.53 | 915,542 | +0.12(+0.06%) |
Sep 10, 2021 | 196.57 | 197.08 | 194.00 | 194.41 | 973,067 | -0.55(-0.28%) |
Sep 09, 2021 | 194.39 | 196.52 | 193.72 | 194.96 | 589,542 | +0.10(+0.05%) |
Sep 08, 2021 | 192.92 | 194.98 | 191.85 | 194.86 | 648,151 | +1.85(+0.96%) |
Sep 07, 2021 | 196.12 | 196.16 | 191.60 | 193.01 | 889,495 | -3.17(-1.62%) |
Sep 03, 2021 | 198.97 | 198.98 | 196.03 | 196.18 | 1,405,831 | -2.55(-1.28%) |
Sep 02, 2021 | 199.66 | 200.10 | 198.07 | 198.73 | 857,255 | +0.37(+0.19%) |