Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 199.12 | 199.88 | 194.67 | 196.12 | 2,990,950 | -4.28(-2.13%) |
Nov 29, 2021 | 198.73 | 200.98 | 198.42 | 200.40 | 1,642,757 | +2.82(+1.43%) |
Nov 26, 2021 | 200.10 | 200.93 | 196.64 | 197.58 | 1,131,769 | -6.03(-2.96%) |
Nov 24, 2021 | 203.53 | 205.35 | 202.59 | 203.60 | 1,399,808 | +2.79(+1.39%) |
Nov 23, 2021 | 198.26 | 202.84 | 197.63 | 200.82 | 1,408,268 | +1.31(+0.66%) |
Nov 22, 2021 | 198.68 | 200.73 | 198.13 | 199.50 | 1,238,662 | +0.91(+0.46%) |
Nov 19, 2021 | 201.17 | 201.29 | 197.42 | 198.60 | 1,411,760 | -2.57(-1.28%) |
Nov 18, 2021 | 200.97 | 201.48 | 200.92 | 201.17 | 1,268,706 | -0.20(-0.10%) |
Nov 17, 2021 | 200.58 | 201.93 | 198.47 | 201.36 | 1,282,859 | +0.68(+0.34%) |
Nov 16, 2021 | 202.12 | 202.79 | 200.42 | 200.69 | 1,310,285 | -0.91(-0.45%) |
Nov 15, 2021 | 199.59 | 201.59 | 199.20 | 201.59 | 1,682,910 | +1.63(+0.81%) |
Nov 12, 2021 | 197.83 | 200.24 | 197.14 | 199.97 | 1,832,964 | +2.08(+1.05%) |
Nov 11, 2021 | 197.01 | 198.19 | 195.99 | 197.89 | 1,129,913 | +1.27(+0.65%) |
Nov 10, 2021 | 197.21 | 196.62 | 1,090,694 | -0.58(-0.29%) | ||
Nov 09, 2021 | 195.96 | 197.40 | 194.84 | 197.19 | 847,316 | +0.94(+0.48%) |
Nov 08, 2021 | 198.19 | 198.56 | 195.21 | 196.25 | 851,241 | -0.93(-0.47%) |
Nov 05, 2021 | 199.30 | 199.71 | 196.26 | 197.18 | 1,533,939 | +1.01(+0.52%) |
Nov 04, 2021 | 204.67 | 205.34 | 194.93 | 196.16 | 2,089,486 | +0.12(+0.06%) |
Nov 03, 2021 | 196.70 | 197.84 | 194.47 | 196.05 | 847,287 | -0.14(-0.07%) |
Nov 02, 2021 | 194.32 | 196.87 | 193.70 | 196.19 | 1,106,742 | +2.02(+1.04%) |
Nov 01, 2021 | 197.12 | 196.14 | 192.54 | 194.17 | 903,330 | -1.97(-1.01%) |
Oct 29, 2021 | 193.73 | 196.93 | 196.14 | 1,482,365 | +1.97(+1.01%) | |
Oct 28, 2021 | 192.43 | 194.76 | 191.68 | 194.18 | 1,941,467 | +1.14(+0.59%) |
Oct 27, 2021 | 195.21 | 195.25 | 192.31 | 193.04 | 1,716,723 | -1.97(-1.01%) |
Oct 26, 2021 | 193.66 | 195.00 | 1,498,125 | +1.33(+0.69%) | ||
Oct 25, 2021 | 193.88 | 194.43 | 192.67 | 193.67 | 1,148,220 | -0.16(-0.08%) |
Oct 22, 2021 | 191.21 | 194.47 | 190.65 | 193.83 | 1,332,168 | +2.80(+1.47%) |
Oct 21, 2021 | 191.31 | 192.10 | 190.06 | 191.03 | 1,354,609 | +0.56(+0.29%) |
Oct 20, 2021 | 193.69 | 193.69 | 189.48 | 190.47 | 1,214,830 | -3.02(-1.56%) |
Oct 19, 2021 | 191.00 | 193.56 | 190.33 | 193.49 | 1,870,709 | +3.23(+1.70%) |
Oct 18, 2021 | 187.69 | 190.64 | 187.37 | 190.26 | 1,714,483 | +1.81(+0.96%) |
Oct 15, 2021 | 184.98 | 189.08 | 184.56 | 188.45 | 1,963,917 | +4.31(+2.34%) |
Oct 14, 2021 | 181.80 | 184.30 | 180.72 | 184.14 | 1,478,084 | +2.48(+1.37%) |
Oct 13, 2021 | 179.46 | 182.06 | 177.42 | 181.66 | 1,731,996 | +1.29(+0.71%) |
Oct 12, 2021 | 179.04 | 181.25 | 178.69 | 180.37 | 1,210,974 | +1.32(+0.74%) |
Oct 11, 2021 | 180.24 | 181.75 | 178.70 | 179.04 | 1,045,166 | -0.19(-0.10%) |
Oct 08, 2021 | 178.93 | 179.95 | 176.42 | 179.23 | 1,315,898 | -0.52(-0.29%) |
Oct 07, 2021 | 178.52 | 179.88 | 177.64 | 179.74 | 1,647,893 | +3.01(+1.71%) |
Oct 06, 2021 | 175.42 | 176.84 | 174.77 | 176.73 | 1,064,477 | +0.36(+0.20%) |
Oct 05, 2021 | 172.14 | 177.41 | 172.00 | 176.37 | 1,112,999 | +3.21(+1.85%) |
Oct 04, 2021 | 174.37 | 176.10 | 171.08 | 173.16 | 1,556,548 | -1.67(-0.96%) |
Oct 01, 2021 | 172.77 | 175.41 | 170.41 | 174.84 | 1,410,507 | +2.86(+1.66%) |
Sep 30, 2021 | 175.30 | 175.64 | 171.70 | 171.98 | 1,567,893 | -2.47(-1.42%) |
Sep 29, 2021 | 175.61 | 176.12 | 174.27 | 174.45 | 1,155,516 | -1.54(-0.87%) |
Sep 28, 2021 | 178.06 | 178.75 | 173.93 | 175.99 | 2,106,154 | -0.48(-0.27%) |
Sep 27, 2021 | 176.49 | 179.43 | 175.65 | 176.47 | 1,897,839 | +0.37(+0.21%) |
Sep 24, 2021 | 172.11 | 176.57 | 171.49 | 176.10 | 2,124,433 | +4.03(+2.34%) |
Sep 23, 2021 | 169.20 | 172.63 | 169.12 | 172.07 | 1,681,743 | +3.69(+2.19%) |
Sep 22, 2021 | 166.92 | 168.97 | 165.51 | 168.38 | 1,997,536 | +3.10(+1.88%) |
Sep 21, 2021 | 167.76 | 168.37 | 165.23 | 165.28 | 1,461,148 | -1.93(-1.15%) |
Sep 20, 2021 | 166.92 | 168.25 | 165.35 | 167.21 | 1,561,845 | -0.57(-0.34%) |
Sep 17, 2021 | 167.29 | 168.69 | 166.86 | 167.77 | 2,115,562 | -0.03(-0.02%) |
Sep 16, 2021 | 168.54 | 170.16 | 167.76 | 167.81 | 1,432,375 | -0.24(-0.14%) |
Sep 15, 2021 | 167.15 | 168.32 | 166.31 | 168.05 | 1,692,801 | +0.15(+0.09%) |
Sep 14, 2021 | 169.69 | 170.37 | 167.12 | 167.90 | 1,315,529 | -0.39(-0.23%) |
Sep 13, 2021 | 169.87 | 170.45 | 167.16 | 168.29 | 1,796,424 | +0.02(+0.01%) |
Sep 10, 2021 | 170.61 | 171.83 | 168.17 | 168.27 | 1,692,232 | -2.89(-1.69%) |
Sep 09, 2021 | 171.04 | 171.92 | 170.50 | 171.16 | 1,529,593 | -0.35(-0.20%) |
Sep 08, 2021 | 171.53 | 172.09 | 170.11 | 171.51 | 1,268,021 | -0.01(-0.01%) |
Sep 07, 2021 | 172.43 | 172.82 | 170.49 | 171.52 | 1,216,458 | -1.36(-0.79%) |
Sep 03, 2021 | 174.60 | 174.76 | 172.73 | 172.88 | 1,199,464 | -2.05(-1.17%) |
Sep 02, 2021 | 176.44 | 176.44 | 173.37 | 174.94 | 1,816,246 | -1.41(-0.80%) |