Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 189.49 | 192.56 | 187.31 | 189.69 | 287,410 | -0.93(-0.49%) |
Nov 29, 2021 | 190.65 | 193.45 | 189.71 | 190.62 | 252,186 | +1.76(+0.93%) |
Nov 26, 2021 | 192.54 | 194.37 | 187.60 | 188.86 | 156,299 | -6.37(-3.26%) |
Nov 24, 2021 | 193.49 | 195.43 | 192.58 | 195.23 | 137,110 | +1.52(+0.78%) |
Nov 23, 2021 | 191.83 | 194.28 | 190.91 | 193.71 | 181,865 | +1.94(+1.01%) |
Nov 22, 2021 | 192.43 | 194.01 | 191.18 | 191.77 | 308,194 | +0.41(+0.21%) |
Nov 19, 2021 | 189.50 | 192.27 | 189.50 | 191.36 | 202,708 | +1.86(+0.98%) |
Nov 18, 2021 | 189.10 | 189.52 | 188.22 | 189.50 | 257,443 | -0.15(-0.08%) |
Nov 17, 2021 | 189.69 | 189.86 | 186.27 | 189.65 | 300,223 | -0.35(-0.19%) |
Nov 16, 2021 | 192.26 | 192.65 | 189.59 | 190.00 | 190,992 | -1.70(-0.88%) |
Nov 15, 2021 | 189.11 | 191.89 | 187.64 | 191.70 | 246,702 | +3.50(+1.86%) |
Nov 12, 2021 | 188.07 | 188.94 | 187.37 | 188.20 | 240,358 | +0.88(+0.47%) |
Nov 11, 2021 | 186.69 | 188.25 | 185.68 | 187.31 | 209,538 | +0.57(+0.30%) |
Nov 10, 2021 | 184.45 | 186.75 | 172,607 | +2.11(+1.14%) | ||
Nov 09, 2021 | 185.94 | 185.94 | 183.57 | 184.63 | 193,684 | -0.76(-0.41%) |
Nov 08, 2021 | 186.47 | 186.47 | 184.36 | 185.40 | 198,780 | -0.12(-0.07%) |
Nov 05, 2021 | 186.49 | 187.52 | 185.34 | 185.52 | 241,088 | +1.18(+0.64%) |
Nov 04, 2021 | 186.56 | 187.53 | 183.23 | 184.33 | 231,249 | -1.97(-1.06%) |
Nov 03, 2021 | 186.02 | 187.80 | 185.22 | 186.31 | 294,069 | +0.29(+0.16%) |
Nov 02, 2021 | 185.78 | 186.97 | 184.67 | 186.02 | 191,498 | +1.17(+0.63%) |
Nov 01, 2021 | 184.31 | 184.18 | 180.75 | 184.84 | 210,102 | +0.67(+0.36%) |
Oct 29, 2021 | 186.34 | 187.24 | 183.20 | 184.18 | 260,598 | -2.85(-1.52%) |
Oct 28, 2021 | 183.01 | 187.83 | 182.89 | 187.02 | 283,156 | +4.97(+2.73%) |
Oct 27, 2021 | 181.10 | 182.82 | 179.27 | 182.05 | 200,584 | +1.32(+0.73%) |
Oct 26, 2021 | 180.01 | 181.61 | 180.73 | 156,804 | +1.47(+0.82%) | |
Oct 25, 2021 | 177.93 | 179.88 | 177.38 | 179.26 | 169,305 | +1.24(+0.70%) |
Oct 22, 2021 | 177.63 | 179.00 | 177.41 | 178.02 | 131,803 | +0.79(+0.45%) |
Oct 21, 2021 | 176.08 | 177.73 | 174.97 | 177.23 | 140,220 | +1.15(+0.65%) |
Oct 20, 2021 | 173.02 | 176.15 | 172.24 | 176.08 | 91,009 | +4.53(+2.64%) |
Oct 19, 2021 | 173.10 | 173.10 | 171.01 | 171.55 | 102,506 | -1.20(-0.70%) |
Oct 18, 2021 | 168.49 | 173.13 | 168.20 | 172.75 | 92,600 | +3.16(+1.86%) |
Oct 15, 2021 | 171.29 | 171.29 | 168.82 | 169.59 | 217,696 | +0.85(+0.50%) |
Oct 14, 2021 | 167.23 | 168.86 | 166.78 | 168.74 | 127,897 | +3.02(+1.82%) |
Oct 13, 2021 | 162.82 | 165.82 | 162.82 | 165.73 | 118,014 | +2.92(+1.80%) |
Oct 12, 2021 | 162.51 | 164.55 | 161.50 | 162.80 | 183,850 | +0.78(+0.48%) |
Oct 11, 2021 | 160.72 | 162.41 | 159.39 | 162.02 | 114,605 | +1.33(+0.83%) |
Oct 08, 2021 | 163.32 | 163.44 | 160.57 | 160.69 | 157,529 | -2.86(-1.75%) |
Oct 07, 2021 | 160.22 | 164.46 | 160.22 | 163.55 | 244,810 | +4.15(+2.61%) |
Oct 06, 2021 | 157.85 | 159.48 | 155.26 | 159.40 | 130,093 | +1.15(+0.72%) |
Oct 05, 2021 | 160.05 | 160.05 | 157.00 | 158.25 | 112,909 | -1.02(-0.64%) |
Oct 04, 2021 | 157.42 | 160.10 | 157.17 | 159.27 | 173,710 | +1.89(+1.20%) |
Oct 01, 2021 | 156.37 | 158.64 | 154.84 | 157.38 | 167,209 | +2.22(+1.43%) |
Sep 30, 2021 | 158.11 | 159.32 | 155.17 | 155.17 | 220,578 | -1.81(-1.15%) |
Sep 29, 2021 | 155.58 | 157.57 | 155.58 | 156.97 | 146,453 | +1.62(+1.04%) |
Sep 28, 2021 | 154.18 | 155.84 | 152.82 | 155.35 | 129,718 | +0.30(+0.19%) |
Sep 27, 2021 | 157.08 | 158.59 | 155.01 | 155.06 | 139,025 | -2.52(-1.60%) |
Sep 24, 2021 | 158.31 | 158.88 | 157.09 | 157.58 | 83,596 | -1.43(-0.90%) |
Sep 23, 2021 | 159.91 | 160.21 | 158.11 | 159.00 | 187,816 | -1.11(-0.69%) |
Sep 22, 2021 | 159.46 | 160.94 | 158.35 | 160.11 | 135,650 | +1.76(+1.11%) |
Sep 21, 2021 | 159.25 | 159.97 | 158.09 | 158.35 | 95,402 | -0.06(-0.04%) |
Sep 20, 2021 | 157.17 | 158.90 | 155.95 | 158.42 | 161,088 | +0.39(+0.25%) |
Sep 17, 2021 | 162.90 | 162.90 | 157.52 | 158.03 | 738,114 | -3.34(-2.07%) |
Sep 16, 2021 | 161.70 | 162.24 | 160.30 | 161.37 | 130,526 | -0.56(-0.34%) |
Sep 15, 2021 | 161.52 | 162.70 | 160.24 | 161.93 | 126,572 | +0.94(+0.59%) |
Sep 14, 2021 | 163.17 | 163.17 | 160.31 | 160.99 | 101,164 | -1.06(-0.66%) |
Sep 13, 2021 | 162.75 | 163.41 | 161.24 | 162.05 | 129,343 | +0.62(+0.38%) |
Sep 10, 2021 | 164.17 | 164.65 | 161.39 | 161.43 | 135,907 | -1.97(-1.21%) |
Sep 09, 2021 | 167.82 | 167.82 | 163.28 | 163.40 | 123,465 | -4.78(-2.84%) |
Sep 08, 2021 | 167.28 | 170.01 | 167.24 | 168.18 | 139,831 | -0.01(-0.01%) |
Sep 07, 2021 | 170.08 | 170.08 | 166.65 | 168.19 | 176,852 | -2.71(-1.59%) |
Sep 03, 2021 | 169.33 | 171.14 | 168.01 | 170.91 | 142,513 | +0.67(+0.39%) |
Sep 02, 2021 | 169.66 | 170.94 | 167.22 | 170.24 | 165,179 | +1.20(+0.71%) |