Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 181.43 | 182.16 | 179.06 | 179.37 | 102,838 | -4.41(-2.40%) |
Nov 29, 2021 | 185.29 | 185.91 | 182.17 | 183.78 | 61,860 | +0.61(+0.33%) |
Nov 26, 2021 | 183.53 | 184.07 | 181.18 | 183.17 | 50,523 | -6.94(-3.65%) |
Nov 24, 2021 | 189.07 | 190.49 | 188.55 | 190.11 | 57,353 | +0.74(+0.39%) |
Nov 23, 2021 | 187.56 | 189.57 | 187.20 | 189.37 | 105,150 | +2.81(+1.50%) |
Nov 22, 2021 | 187.81 | 188.51 | 186.53 | 186.56 | 76,039 | +0.78(+0.42%) |
Nov 19, 2021 | 186.39 | 186.89 | 184.69 | 185.78 | 79,245 | -2.48(-1.32%) |
Nov 18, 2021 | 189.81 | 188.68 | 188.18 | 188.26 | 67,160 | -1.17(-0.62%) |
Nov 17, 2021 | 191.32 | 191.32 | 188.53 | 189.44 | 65,062 | -2.89(-1.50%) |
Nov 16, 2021 | 192.36 | 193.27 | 191.31 | 192.33 | 119,813 | +0.30(+0.15%) |
Nov 15, 2021 | 192.77 | 193.34 | 191.68 | 192.03 | 43,253 | +0.08(+0.04%) |
Nov 12, 2021 | 191.77 | 192.02 | 190.53 | 191.96 | 44,417 | +0.74(+0.38%) |
Nov 11, 2021 | 191.50 | 191.81 | 190.65 | 191.22 | 53,236 | +0.23(+0.12%) |
Nov 10, 2021 | 191.12 | 190.99 | 73,664 | -0.13(-0.07%) | ||
Nov 09, 2021 | 191.52 | 191.68 | 189.78 | 191.12 | 158,299 | -1.31(-0.68%) |
Nov 08, 2021 | 192.68 | 193.52 | 192.04 | 192.43 | 66,571 | +0.98(+0.51%) |
Nov 05, 2021 | 191.90 | 193.09 | 190.68 | 191.45 | 52,083 | +1.14(+0.60%) |
Nov 04, 2021 | 192.16 | 192.16 | 189.07 | 190.31 | 61,180 | -1.80(-0.94%) |
Nov 03, 2021 | 191.11 | 192.74 | 190.75 | 192.12 | 109,918 | +0.82(+0.43%) |
Nov 02, 2021 | 191.32 | 191.80 | 190.52 | 191.30 | 53,712 | +0.06(+0.03%) |
Nov 01, 2021 | 192.02 | 190.56 | 190.65 | 191.24 | 44,824 | +0.68(+0.36%) |
Oct 29, 2021 | 190.73 | 191.28 | 190.15 | 190.56 | 34,901 | +0.03(+0.02%) |
Oct 28, 2021 | 190.04 | 190.72 | 189.62 | 190.53 | 43,829 | +1.75(+0.93%) |
Oct 27, 2021 | 192.49 | 192.67 | 188.73 | 188.78 | 60,451 | -5.38(-2.77%) |
Oct 26, 2021 | 195.11 | 194.16 | 194.16 | 68,728 | -0.04(-0.02%) | |
Oct 25, 2021 | 195.17 | 195.17 | 193.81 | 194.20 | 44,359 | +0.26(+0.13%) |
Oct 22, 2021 | 192.15 | 194.07 | 192.15 | 193.94 | 35,299 | +2.38(+1.24%) |
Oct 21, 2021 | 192.32 | 192.33 | 190.57 | 191.56 | 41,194 | -0.62(-0.32%) |
Oct 20, 2021 | 191.29 | 192.30 | 190.53 | 192.18 | 42,406 | +0.94(+0.49%) |
Oct 19, 2021 | 190.43 | 191.25 | 189.56 | 191.25 | 106,268 | +1.85(+0.98%) |
Oct 18, 2021 | 188.57 | 190.00 | 188.00 | 189.40 | 49,526 | +0.64(+0.34%) |
Oct 15, 2021 | 187.30 | 189.65 | 187.11 | 188.76 | 58,312 | +3.47(+1.87%) |
Oct 14, 2021 | 184.40 | 185.35 | 182.91 | 185.29 | 84,102 | +3.08(+1.69%) |
Oct 13, 2021 | 183.56 | 183.56 | 180.34 | 182.21 | 56,492 | -1.08(-0.59%) |
Oct 12, 2021 | 183.73 | 184.51 | 182.75 | 183.28 | 69,590 | -0.47(-0.25%) |
Oct 11, 2021 | 186.64 | 187.51 | 183.69 | 183.75 | 52,326 | -2.48(-1.33%) |
Oct 08, 2021 | 185.61 | 187.09 | 185.61 | 186.23 | 39,778 | +0.79(+0.43%) |
Oct 07, 2021 | 185.74 | 187.18 | 185.19 | 185.44 | 52,867 | +1.56(+0.85%) |
Oct 06, 2021 | 181.90 | 183.99 | 180.65 | 183.88 | 95,493 | +0.29(+0.16%) |
Oct 05, 2021 | 182.27 | 184.65 | 181.23 | 183.59 | 103,082 | +2.67(+1.48%) |
Oct 04, 2021 | 182.81 | 184.18 | 180.12 | 180.92 | 229,554 | -2.19(-1.20%) |
Oct 01, 2021 | 180.00 | 183.95 | 179.41 | 183.11 | 67,325 | +3.59(+2.00%) |
Sep 30, 2021 | 183.28 | 183.32 | 179.50 | 179.52 | 118,411 | -3.00(-1.65%) |
Sep 29, 2021 | 182.78 | 183.25 | 181.77 | 182.53 | 77,464 | +0.26(+0.14%) |
Sep 28, 2021 | 185.20 | 185.51 | 181.93 | 182.27 | 114,242 | -3.21(-1.73%) |
Sep 27, 2021 | 184.30 | 185.88 | 184.30 | 185.48 | 69,070 | +2.32(+1.27%) |
Sep 24, 2021 | 181.71 | 183.60 | 181.71 | 183.16 | 34,946 | +1.26(+0.69%) |
Sep 23, 2021 | 178.81 | 182.45 | 178.81 | 181.90 | 49,938 | +5.15(+2.91%) |
Sep 22, 2021 | 175.87 | 177.97 | 175.87 | 176.75 | 38,886 | +2.78(+1.60%) |
Sep 21, 2021 | 175.14 | 175.66 | 173.32 | 173.97 | 121,750 | -0.02(-0.01%) |
Sep 20, 2021 | 174.08 | 174.51 | 171.40 | 173.99 | 115,158 | -4.35(-2.44%) |
Sep 17, 2021 | 179.17 | 179.52 | 177.87 | 178.34 | 39,461 | -0.81(-0.45%) |
Sep 16, 2021 | 180.34 | 180.84 | 178.49 | 179.15 | 42,274 | -0.25(-0.14%) |
Sep 15, 2021 | 177.69 | 179.89 | 177.45 | 179.40 | 51,174 | +1.67(+0.94%) |
Sep 14, 2021 | 180.51 | 181.21 | 177.15 | 177.72 | 68,356 | -2.32(-1.29%) |
Sep 13, 2021 | 179.68 | 180.07 | 178.80 | 180.04 | 50,436 | +1.72(+0.96%) |
Sep 10, 2021 | 181.00 | 181.00 | 178.27 | 178.32 | 77,485 | -1.42(-0.79%) |
Sep 09, 2021 | 179.37 | 181.38 | 179.00 | 179.75 | 38,053 | +0.47(+0.26%) |
Sep 08, 2021 | 179.29 | 180.09 | 178.36 | 179.27 | 47,930 | -0.40(-0.22%) |
Sep 07, 2021 | 180.75 | 181.38 | 179.65 | 179.67 | 53,701 | -0.63(-0.35%) |
Sep 03, 2021 | 180.82 | 181.03 | 180.04 | 180.30 | 26,697 | -0.60(-0.33%) |
Sep 02, 2021 | 181.68 | 181.68 | 180.39 | 180.90 | 36,093 | -0.26(-0.14%) |