Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 202.48 | 203.76 | 199.13 | 200.20 | 13,497,918 | -2.74(-1.35%) |
Nov 29, 2021 | 202.46 | 204.55 | 201.95 | 202.94 | 8,560,846 | +3.10(+1.55%) |
Nov 26, 2021 | 202.04 | 202.73 | 199.50 | 199.83 | 7,827,066 | -5.60(-2.73%) |
Nov 24, 2021 | 202.85 | 206.06 | 201.77 | 205.44 | 8,343,821 | +0.42(+0.21%) |
Nov 23, 2021 | 206.70 | 207.83 | 202.20 | 205.01 | 11,724,774 | -1.50(-0.73%) |
Nov 22, 2021 | 208.36 | 210.60 | 205.66 | 206.51 | 9,410,795 | -0.52(-0.25%) |
Nov 19, 2021 | 206.14 | 207.59 | 205.72 | 207.03 | 7,653,649 | +0.89(+0.43%) |
Nov 18, 2021 | 204.89 | 206.26 | 203.81 | 206.14 | 7,558,982 | +2.31(+1.13%) |
Nov 17, 2021 | 203.40 | 205.06 | 203.01 | 203.83 | 8,446,930 | +1.29(+0.64%) |
Nov 16, 2021 | 199.65 | 203.00 | 199.61 | 202.54 | 5,767,191 | +3.14(+1.58%) |
Nov 15, 2021 | 199.71 | 200.09 | 198.25 | 199.39 | 5,417,770 | -0.17(-0.08%) |
Nov 12, 2021 | 198.95 | 199.81 | 197.67 | 199.56 | 5,277,075 | +0.67(+0.33%) |
Nov 11, 2021 | 201.56 | 201.57 | 198.81 | 198.89 | 6,340,134 | -0.54(-0.27%) |
Nov 10, 2021 | 198.87 | 199.43 | 11,584,928 | -0.74(-0.37%) | ||
Nov 09, 2021 | 204.68 | 204.94 | 199.60 | 200.18 | 16,902,070 | -3.77(-1.85%) |
Nov 08, 2021 | 204.67 | 206.44 | 203.87 | 203.95 | 5,981,466 | -2.93(-1.42%) |
Nov 05, 2021 | 206.85 | 208.28 | 206.68 | 206.88 | 4,917,690 | +1.32(+0.64%) |
Nov 04, 2021 | 203.80 | 206.35 | 203.54 | 205.55 | 5,924,684 | +2.73(+1.35%) |
Nov 03, 2021 | 199.19 | 202.95 | 199.00 | 202.82 | 6,543,622 | +3.58(+1.80%) |
Nov 02, 2021 | 198.87 | 200.45 | 198.23 | 199.24 | 6,923,239 | -1.35(-0.67%) |
Nov 01, 2021 | 198.42 | 200.63 | 197.24 | 200.59 | 5,736,228 | +3.61(+1.83%) |
Oct 29, 2021 | 194.22 | 197.08 | 193.68 | 196.97 | 4,344,380 | +0.51(+0.26%) |
Oct 28, 2021 | 195.52 | 197.04 | 194.97 | 196.47 | 4,597,708 | +2.58(+1.33%) |
Oct 27, 2021 | 194.35 | 195.72 | 193.83 | 193.89 | 5,016,979 | +0.43(+0.22%) |
Oct 26, 2021 | 194.27 | 193.46 | 7,674,535 | +0.03(+0.01%) | ||
Oct 25, 2021 | 190.39 | 194.25 | 189.63 | 193.43 | 5,655,957 | +4.68(+2.48%) |
Oct 22, 2021 | 189.31 | 189.79 | 187.92 | 188.75 | 3,766,551 | -0.68(-0.36%) |
Oct 21, 2021 | 186.37 | 189.53 | 186.36 | 189.43 | 3,640,719 | +2.74(+1.47%) |
Oct 20, 2021 | 186.82 | 187.51 | 186.36 | 186.68 | 4,905,260 | -0.14(-0.07%) |
Oct 19, 2021 | 187.79 | 187.79 | 186.62 | 186.82 | 2,965,663 | -0.53(-0.28%) |
Oct 18, 2021 | 184.69 | 187.48 | 184.69 | 187.35 | 4,016,901 | +2.26(+1.22%) |
Oct 15, 2021 | 183.43 | 185.16 | 183.16 | 185.09 | 4,451,183 | +2.79(+1.53%) |
Oct 14, 2021 | 181.45 | 182.59 | 181.26 | 182.30 | 3,836,945 | +1.89(+1.05%) |
Oct 13, 2021 | 180.07 | 180.90 | 178.99 | 180.41 | 5,532,486 | +0.88(+0.49%) |
Oct 12, 2021 | 179.20 | 180.25 | 178.71 | 179.53 | 5,250,213 | +1.41(+0.79%) |
Oct 11, 2021 | 178.77 | 180.18 | 178.10 | 178.11 | 3,388,889 | -0.72(-0.41%) |
Oct 08, 2021 | 179.73 | 179.90 | 178.67 | 178.84 | 3,778,235 | -0.82(-0.46%) |
Oct 07, 2021 | 178.44 | 180.34 | 178.25 | 179.66 | 3,849,364 | +2.75(+1.56%) |
Oct 06, 2021 | 175.25 | 177.12 | 174.54 | 176.91 | 5,245,157 | +0.56(+0.32%) |
Oct 05, 2021 | 176.25 | 177.97 | 175.84 | 176.35 | 5,684,313 | +0.71(+0.40%) |
Oct 04, 2021 | 177.59 | 178.10 | 175.05 | 175.65 | 9,443,080 | -1.40(-0.79%) |
Oct 01, 2021 | 176.62 | 177.88 | 174.79 | 177.05 | 7,924,392 | +1.32(+0.75%) |
Sep 30, 2021 | 178.73 | 178.86 | 175.77 | 175.72 | 8,425,091 | -2.98(-1.67%) |
Sep 29, 2021 | 179.13 | 180.49 | 178.27 | 178.70 | 6,225,334 | +0.18(+0.10%) |
Sep 28, 2021 | 180.95 | 181.23 | 177.57 | 178.53 | 7,629,747 | -3.50(-1.93%) |
Sep 27, 2021 | 180.34 | 182.52 | 180.27 | 182.03 | 4,844,604 | +0.97(+0.54%) |
Sep 24, 2021 | 179.23 | 181.22 | 179.01 | 181.06 | 4,101,672 | +0.68(+0.37%) |
Sep 23, 2021 | 179.34 | 181.16 | 179.34 | 180.39 | 4,225,309 | +1.81(+1.01%) |
Sep 22, 2021 | 177.27 | 179.40 | 176.87 | 178.57 | 6,314,821 | +2.40(+1.36%) |
Sep 21, 2021 | 176.97 | 177.60 | 175.64 | 176.18 | 6,384,372 | +0.26(+0.15%) |
Sep 20, 2021 | 176.61 | 177.52 | 173.70 | 175.91 | 8,267,548 | -4.11(-2.28%) |
Sep 17, 2021 | 180.44 | 181.47 | 179.61 | 180.02 | 7,632,137 | -0.64(-0.35%) |
Sep 16, 2021 | 179.46 | 181.10 | 179.13 | 180.66 | 6,224,017 | +0.82(+0.46%) |
Sep 15, 2021 | 178.27 | 180.12 | 176.96 | 179.83 | 5,264,288 | +1.15(+0.65%) |
Sep 14, 2021 | 179.62 | 179.85 | 177.94 | 178.68 | 4,327,395 | -0.60(-0.33%) |
Sep 13, 2021 | 179.64 | 179.78 | 177.52 | 179.28 | 5,898,412 | +0.44(+0.25%) |
Sep 10, 2021 | 180.90 | 181.06 | 178.76 | 178.84 | 4,923,037 | -1.10(-0.61%) |
Sep 09, 2021 | 180.31 | 181.44 | 179.87 | 179.94 | 4,456,424 | -0.23(-0.13%) |
Sep 08, 2021 | 179.92 | 180.60 | 178.70 | 180.18 | 3,776,730 | +0.21(+0.11%) |
Sep 07, 2021 | 179.52 | 180.40 | 179.44 | 179.97 | 4,474,763 | +0.53(+0.29%) |
Sep 03, 2021 | 179.08 | 179.49 | 178.31 | 179.44 | 3,523,219 | -0.11(-0.06%) |
Sep 02, 2021 | 180.04 | 180.59 | 179.28 | 179.55 | 3,433,943 | -0.01(-0.01%) |