Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 199.10 | 199.86 | 194.65 | 196.10 | 2,991,257 | -4.28(-2.13%) |
Nov 29, 2021 | 198.71 | 200.96 | 198.40 | 200.37 | 1,642,925 | +2.82(+1.43%) |
Nov 26, 2021 | 200.08 | 200.91 | 196.62 | 197.56 | 1,131,885 | -6.03(-2.96%) |
Nov 24, 2021 | 203.50 | 205.33 | 202.57 | 203.58 | 1,399,951 | +2.79(+1.39%) |
Nov 23, 2021 | 198.24 | 202.82 | 197.61 | 200.79 | 1,408,412 | +1.31(+0.66%) |
Nov 22, 2021 | 198.66 | 200.71 | 198.11 | 199.49 | 1,238,789 | +0.91(+0.46%) |
Nov 19, 2021 | 201.15 | 201.27 | 197.40 | 198.58 | 1,411,905 | -2.57(-1.28%) |
Nov 18, 2021 | 200.95 | 201.46 | 200.90 | 201.15 | 1,268,836 | -0.19(-0.10%) |
Nov 17, 2021 | 200.56 | 201.91 | 198.45 | 201.34 | 1,282,991 | +0.67(+0.34%) |
Nov 16, 2021 | 202.10 | 202.77 | 200.40 | 200.67 | 1,310,419 | -0.91(-0.45%) |
Nov 15, 2021 | 199.57 | 201.57 | 199.18 | 201.57 | 1,683,083 | +1.63(+0.81%) |
Nov 12, 2021 | 197.81 | 200.21 | 197.12 | 199.95 | 1,833,152 | +2.08(+1.05%) |
Nov 11, 2021 | 197.00 | 198.17 | 195.97 | 197.87 | 1,130,029 | +1.27(+0.65%) |
Nov 10, 2021 | 197.19 | 196.59 | 1,090,806 | -0.58(-0.29%) | ||
Nov 09, 2021 | 195.94 | 197.38 | 194.82 | 197.17 | 847,403 | +0.94(+0.48%) |
Nov 08, 2021 | 198.17 | 198.54 | 195.19 | 196.23 | 851,328 | -0.93(-0.47%) |
Nov 05, 2021 | 199.28 | 199.69 | 196.24 | 197.16 | 1,534,096 | +1.01(+0.52%) |
Nov 04, 2021 | 204.65 | 205.32 | 194.91 | 196.14 | 2,089,700 | +0.11(+0.06%) |
Nov 03, 2021 | 196.68 | 197.82 | 194.45 | 196.03 | 847,374 | -0.14(-0.07%) |
Nov 02, 2021 | 194.30 | 196.85 | 193.68 | 196.17 | 1,106,855 | +2.02(+1.04%) |
Nov 01, 2021 | 197.10 | 196.12 | 192.52 | 194.15 | 903,423 | -1.97(-1.01%) |
Oct 29, 2021 | 193.71 | 196.91 | 196.12 | 1,482,517 | +1.97(+1.01%) | |
Oct 28, 2021 | 192.41 | 194.75 | 191.66 | 194.16 | 1,941,666 | +1.14(+0.59%) |
Oct 27, 2021 | 195.19 | 195.22 | 192.29 | 193.02 | 1,716,899 | -1.97(-1.01%) |
Oct 26, 2021 | 193.64 | 194.99 | 1,498,278 | +1.33(+0.69%) | ||
Oct 25, 2021 | 193.86 | 194.41 | 192.65 | 193.65 | 1,148,337 | -0.16(-0.08%) |
Oct 22, 2021 | 191.19 | 194.45 | 190.63 | 193.81 | 1,332,304 | +2.80(+1.47%) |
Oct 21, 2021 | 191.29 | 192.08 | 190.04 | 191.01 | 1,354,748 | +0.56(+0.29%) |
Oct 20, 2021 | 193.67 | 193.67 | 189.46 | 190.45 | 1,214,954 | -3.02(-1.56%) |
Oct 19, 2021 | 190.98 | 193.54 | 190.31 | 193.47 | 1,870,901 | +3.23(+1.70%) |
Oct 18, 2021 | 187.68 | 190.62 | 187.35 | 190.24 | 1,714,659 | +1.81(+0.96%) |
Oct 15, 2021 | 184.96 | 189.06 | 184.54 | 188.43 | 1,964,118 | +4.31(+2.34%) |
Oct 14, 2021 | 181.78 | 184.28 | 180.70 | 184.12 | 1,478,235 | +2.48(+1.37%) |
Oct 13, 2021 | 179.44 | 182.04 | 177.41 | 181.64 | 1,732,174 | +1.29(+0.72%) |
Oct 12, 2021 | 179.02 | 181.23 | 178.67 | 180.35 | 1,211,098 | +1.33(+0.74%) |
Oct 11, 2021 | 180.22 | 181.74 | 178.69 | 179.02 | 1,045,273 | -0.19(-0.10%) |
Oct 08, 2021 | 178.91 | 179.93 | 176.40 | 179.21 | 1,316,033 | -0.52(-0.29%) |
Oct 07, 2021 | 178.50 | 179.86 | 177.62 | 179.73 | 1,648,062 | +3.01(+1.71%) |
Oct 06, 2021 | 175.40 | 176.82 | 174.75 | 176.71 | 1,064,586 | +0.36(+0.20%) |
Oct 05, 2021 | 172.12 | 177.40 | 171.98 | 176.36 | 1,113,113 | +3.21(+1.85%) |
Oct 04, 2021 | 174.35 | 176.08 | 171.06 | 173.15 | 1,556,707 | -1.67(-0.96%) |
Oct 01, 2021 | 172.75 | 175.40 | 170.39 | 174.82 | 1,410,651 | +2.85(+1.66%) |
Sep 30, 2021 | 175.28 | 175.63 | 171.68 | 171.96 | 1,568,054 | -2.47(-1.42%) |
Sep 29, 2021 | 175.59 | 176.10 | 174.25 | 174.44 | 1,155,635 | -1.54(-0.87%) |
Sep 28, 2021 | 178.04 | 178.73 | 173.91 | 175.97 | 2,106,370 | -0.48(-0.27%) |
Sep 27, 2021 | 176.47 | 179.41 | 175.63 | 176.45 | 1,898,034 | +0.37(+0.21%) |
Sep 24, 2021 | 172.10 | 176.55 | 171.47 | 176.08 | 2,124,650 | +4.03(+2.34%) |
Sep 23, 2021 | 169.18 | 172.61 | 169.10 | 172.05 | 1,681,915 | +3.69(+2.19%) |
Sep 22, 2021 | 166.90 | 168.95 | 165.49 | 168.36 | 1,997,741 | +3.10(+1.88%) |
Sep 21, 2021 | 167.75 | 168.35 | 165.21 | 165.26 | 1,461,297 | -1.93(-1.15%) |
Sep 20, 2021 | 166.90 | 168.23 | 165.34 | 167.19 | 1,562,005 | -0.57(-0.34%) |
Sep 17, 2021 | 167.28 | 168.67 | 166.84 | 167.76 | 2,115,779 | -0.03(-0.02%) |
Sep 16, 2021 | 168.52 | 170.14 | 167.75 | 167.79 | 1,432,521 | -0.24(-0.14%) |
Sep 15, 2021 | 167.13 | 168.31 | 166.29 | 168.03 | 1,692,974 | +0.15(+0.09%) |
Sep 14, 2021 | 169.67 | 170.35 | 167.10 | 167.88 | 1,315,664 | -0.39(-0.23%) |
Sep 13, 2021 | 169.85 | 170.43 | 167.14 | 168.27 | 1,796,608 | +0.02(+0.01%) |
Sep 10, 2021 | 170.59 | 171.81 | 168.16 | 168.25 | 1,692,405 | -2.89(-1.69%) |
Sep 09, 2021 | 171.02 | 171.90 | 170.48 | 171.15 | 1,529,750 | -0.35(-0.20%) |
Sep 08, 2021 | 171.51 | 172.07 | 170.09 | 171.49 | 1,268,151 | -0.01(-0.01%) |
Sep 07, 2021 | 172.41 | 172.80 | 170.47 | 171.50 | 1,216,582 | -1.36(-0.79%) |
Sep 03, 2021 | 174.58 | 174.74 | 172.71 | 172.86 | 1,199,587 | -2.05(-1.17%) |
Sep 02, 2021 | 176.42 | 176.42 | 173.35 | 174.92 | 1,816,432 | -1.41(-0.80%) |