Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 186.37 | 187.23 | 182.74 | 183.15 | 1,514,665 | -4.74(-2.52%) |
Nov 29, 2021 | 187.66 | 188.48 | 185.69 | 187.89 | 1,133,342 | +2.84(+1.53%) |
Nov 26, 2021 | 184.73 | 186.05 | 184.14 | 185.05 | 739,210 | -3.74(-1.98%) |
Nov 24, 2021 | 187.11 | 189.05 | 186.20 | 188.79 | 704,737 | +0.86(+0.46%) |
Nov 23, 2021 | 188.12 | 189.19 | 186.07 | 187.93 | 738,725 | +0.04(+0.02%) |
Nov 22, 2021 | 188.99 | 190.29 | 187.03 | 187.89 | 1,332,521 | +0.48(+0.26%) |
Nov 19, 2021 | 187.92 | 188.55 | 186.88 | 187.41 | 593,185 | -1.24(-0.66%) |
Nov 18, 2021 | 189.41 | 188.82 | 188.49 | 188.65 | 631,851 | -0.05(-0.03%) |
Nov 17, 2021 | 189.94 | 189.97 | 188.17 | 188.70 | 4,786,813 | -1.45(-0.76%) |
Nov 16, 2021 | 189.18 | 190.61 | 188.68 | 190.15 | 593,643 | +0.98(+0.52%) |
Nov 15, 2021 | 190.14 | 190.14 | 188.53 | 189.17 | 594,241 | -0.58(-0.31%) |
Nov 12, 2021 | 189.45 | 189.85 | 188.54 | 189.75 | 879,876 | +0.84(+0.44%) |
Nov 11, 2021 | 189.38 | 189.87 | 188.72 | 188.91 | 630,460 | +0.53(+0.28%) |
Nov 10, 2021 | 189.24 | 188.38 | 1,237,931 | -1.99(-1.05%) | ||
Nov 09, 2021 | 192.93 | 193.08 | 189.07 | 190.37 | 2,870,269 | -2.93(-1.52%) |
Nov 08, 2021 | 193.02 | 194.25 | 192.64 | 193.30 | 764,715 | +0.53(+0.27%) |
Nov 05, 2021 | 193.60 | 194.19 | 191.70 | 192.77 | 689,645 | -0.25(-0.13%) |
Nov 04, 2021 | 193.70 | 193.70 | 191.53 | 193.02 | 742,089 | -0.73(-0.38%) |
Nov 03, 2021 | 192.29 | 193.81 | 191.36 | 193.75 | 683,309 | +1.14(+0.59%) |
Nov 02, 2021 | 191.75 | 192.75 | 191.44 | 192.61 | 1,902,193 | -0.03(-0.02%) |
Nov 01, 2021 | 191.86 | 192.64 | 190.30 | 192.64 | 1,123,767 | +1.96(+1.03%) |
Oct 29, 2021 | 189.75 | 190.94 | 189.56 | 190.68 | 792,615 | +0.34(+0.18%) |
Oct 28, 2021 | 188.49 | 190.35 | 188.29 | 190.34 | 528,549 | +3.05(+1.63%) |
Oct 27, 2021 | 189.35 | 189.70 | 187.22 | 187.29 | 880,445 | -2.32(-1.22%) |
Oct 26, 2021 | 190.91 | 189.61 | 1,302,154 | -0.29(-0.15%) | ||
Oct 25, 2021 | 188.29 | 190.19 | 187.54 | 189.90 | 634,404 | +3.10(+1.66%) |
Oct 22, 2021 | 186.41 | 187.75 | 185.51 | 186.80 | 938,713 | -0.08(-0.04%) |
Oct 21, 2021 | 185.97 | 187.03 | 185.62 | 186.88 | 543,046 | +0.42(+0.23%) |
Oct 20, 2021 | 186.00 | 186.86 | 185.63 | 186.46 | 503,271 | +0.23(+0.12%) |
Oct 19, 2021 | 186.12 | 186.56 | 185.33 | 186.23 | 1,218,598 | +0.90(+0.49%) |
Oct 18, 2021 | 183.37 | 185.36 | 183.20 | 185.33 | 551,826 | +1.39(+0.76%) |
Oct 15, 2021 | 183.34 | 184.40 | 182.90 | 183.94 | 597,437 | +2.07(+1.14%) |
Oct 14, 2021 | 180.57 | 181.90 | 180.01 | 181.87 | 700,302 | +3.38(+1.89%) |
Oct 13, 2021 | 178.35 | 178.77 | 176.71 | 178.49 | 598,263 | +0.77(+0.43%) |
Oct 12, 2021 | 178.27 | 178.59 | 177.09 | 177.72 | 623,951 | +0.17(+0.10%) |
Oct 11, 2021 | 178.82 | 180.38 | 177.51 | 177.55 | 240,446 | -1.46(-0.82%) |
Oct 08, 2021 | 179.68 | 180.15 | 178.63 | 179.01 | 312,119 | -0.31(-0.17%) |
Oct 07, 2021 | 178.98 | 180.70 | 178.98 | 179.32 | 629,888 | +2.04(+1.15%) |
Oct 06, 2021 | 175.75 | 177.70 | 174.58 | 177.28 | 1,173,119 | -0.12(-0.07%) |
Oct 05, 2021 | 176.04 | 178.45 | 175.34 | 177.41 | 698,701 | +2.44(+1.40%) |
Oct 04, 2021 | 176.90 | 177.44 | 174.15 | 174.96 | 719,852 | -2.42(-1.36%) |
Oct 01, 2021 | 175.92 | 178.30 | 174.19 | 177.38 | 1,105,328 | +1.78(+1.01%) |
Sep 30, 2021 | 178.41 | 178.59 | 175.57 | 175.60 | 1,145,077 | -1.93(-1.09%) |
Sep 29, 2021 | 179.54 | 179.71 | 177.34 | 177.53 | 805,992 | -1.35(-0.75%) |
Sep 28, 2021 | 182.01 | 182.41 | 178.48 | 178.88 | 3,834,909 | -4.50(-2.45%) |
Sep 27, 2021 | 182.85 | 183.78 | 182.85 | 183.38 | 1,195,293 | +0.47(+0.26%) |
Sep 24, 2021 | 181.32 | 183.18 | 181.32 | 182.91 | 315,110 | +0.03(+0.02%) |
Sep 23, 2021 | 180.42 | 183.60 | 180.42 | 182.88 | 649,840 | +3.69(+2.06%) |
Sep 22, 2021 | 177.61 | 180.22 | 177.61 | 179.19 | 831,517 | +2.97(+1.69%) |
Sep 21, 2021 | 177.54 | 177.92 | 175.64 | 176.22 | 3,432,895 | +0.01(+0.01%) |
Sep 20, 2021 | 176.90 | 177.21 | 173.77 | 176.21 | 653,195 | -4.82(-2.66%) |
Sep 17, 2021 | 182.50 | 182.61 | 180.27 | 181.03 | 593,588 | -1.42(-0.78%) |
Sep 16, 2021 | 182.44 | 183.07 | 181.34 | 182.45 | 571,102 | +0.02(+0.01%) |
Sep 15, 2021 | 180.26 | 182.53 | 179.90 | 182.43 | 510,422 | +2.41(+1.34%) |
Sep 14, 2021 | 181.50 | 182.50 | 179.53 | 180.02 | 1,032,720 | -1.38(-0.76%) |
Sep 13, 2021 | 181.90 | 182.31 | 179.49 | 181.40 | 471,810 | +0.41(+0.23%) |
Sep 10, 2021 | 183.41 | 183.90 | 180.88 | 180.99 | 628,355 | -1.21(-0.66%) |
Sep 09, 2021 | 181.38 | 183.33 | 181.38 | 182.20 | 563,889 | +0.70(+0.39%) |
Sep 08, 2021 | 182.76 | 182.76 | 180.57 | 181.50 | 379,282 | -1.63(-0.89%) |
Sep 07, 2021 | 182.93 | 183.60 | 182.58 | 183.13 | 310,466 | +0.03(+0.02%) |
Sep 03, 2021 | 182.32 | 183.21 | 182.19 | 183.10 | 285,072 | +0.23(+0.13%) |
Sep 02, 2021 | 182.76 | 183.81 | 182.46 | 182.87 | 478,066 | +0.83(+0.46%) |