Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 189.54 | 190.23 | 183.55 | 183.70 | 3,703,813 | -7.38(-3.86%) |
Nov 29, 2021 | 194.45 | 196.15 | 190.41 | 191.08 | 3,628,686 | -2.32(-1.20%) |
Nov 26, 2021 | 199.12 | 199.45 | 192.11 | 193.40 | 1,984,058 | -8.19(-4.06%) |
Nov 24, 2021 | 203.30 | 205.61 | 200.25 | 201.59 | 1,826,895 | -2.55(-1.25%) |
Nov 23, 2021 | 202.50 | 204.96 | 202.20 | 204.13 | 2,588,199 | +1.62(+0.80%) |
Nov 22, 2021 | 202.06 | 205.77 | 201.82 | 202.51 | 2,095,223 | +1.00(+0.49%) |
Nov 19, 2021 | 209.07 | 209.07 | 199.97 | 201.52 | 3,114,429 | -7.89(-3.77%) |
Nov 18, 2021 | 207.90 | 210.07 | 208.97 | 209.41 | 2,004,474 | +1.70(+0.82%) |
Nov 17, 2021 | 209.65 | 211.29 | 207.65 | 207.71 | 1,515,788 | -0.75(-0.36%) |
Nov 16, 2021 | 206.92 | 212.29 | 206.33 | 208.46 | 1,741,787 | +2.13(+1.03%) |
Nov 15, 2021 | 208.67 | 209.09 | 205.95 | 206.32 | 1,620,259 | -2.11(-1.01%) |
Nov 12, 2021 | 209.11 | 210.44 | 208.09 | 208.43 | 1,524,380 | +0.03(+0.01%) |
Nov 11, 2021 | 208.16 | 210.31 | 207.71 | 208.40 | 1,184,718 | -2.96(-1.40%) |
Nov 10, 2021 | 207.34 | 211.36 | 2,528,689 | +4.39(+2.12%) | ||
Nov 09, 2021 | 208.21 | 209.57 | 206.85 | 206.97 | 2,058,968 | -1.88(-0.90%) |
Nov 08, 2021 | 205.82 | 210.25 | 204.61 | 208.84 | 2,064,728 | +3.87(+1.89%) |
Nov 05, 2021 | 205.49 | 213.30 | 204.56 | 204.97 | 2,634,352 | +0.92(+0.45%) |
Nov 04, 2021 | 215.61 | 217.07 | 201.64 | 204.06 | 3,888,246 | -4.87(-2.33%) |
Nov 03, 2021 | 203.44 | 209.01 | 200.27 | 208.93 | 3,058,485 | +3.39(+1.65%) |
Nov 02, 2021 | 207.66 | 208.09 | 204.42 | 205.54 | 1,782,431 | -1.36(-0.66%) |
Nov 01, 2021 | 204.69 | 207.51 | 204.64 | 206.90 | 1,709,613 | +2.41(+1.18%) |
Oct 29, 2021 | 205.79 | 206.84 | 204.19 | 204.49 | 1,566,144 | -2.05(-0.99%) |
Oct 28, 2021 | 204.27 | 206.91 | 203.87 | 206.53 | 1,431,263 | +2.25(+1.10%) |
Oct 27, 2021 | 206.46 | 207.25 | 204.16 | 204.28 | 1,414,857 | -2.17(-1.05%) |
Oct 26, 2021 | 206.54 | 207.13 | 206.46 | 1,506,546 | +0.05(+0.02%) | |
Oct 25, 2021 | 207.59 | 208.79 | 206.21 | 206.41 | 1,786,434 | -0.75(-0.36%) |
Oct 22, 2021 | 206.84 | 209.76 | 205.54 | 207.16 | 1,482,187 | +0.16(+0.08%) |
Oct 21, 2021 | 204.28 | 207.06 | 204.21 | 206.99 | 1,558,241 | +1.41(+0.68%) |
Oct 20, 2021 | 199.52 | 206.77 | 198.47 | 205.59 | 2,937,085 | +7.78(+3.93%) |
Oct 19, 2021 | 197.12 | 198.28 | 195.83 | 197.80 | 1,196,441 | +1.97(+1.01%) |
Oct 18, 2021 | 196.68 | 197.08 | 194.55 | 195.83 | 1,454,365 | -1.55(-0.79%) |
Oct 15, 2021 | 195.42 | 199.17 | 195.30 | 197.38 | 1,504,174 | +3.02(+1.55%) |
Oct 14, 2021 | 196.14 | 198.37 | 194.21 | 194.37 | 2,644,579 | +3.42(+1.79%) |
Oct 13, 2021 | 192.84 | 193.37 | 188.82 | 190.95 | 2,049,926 | -2.52(-1.30%) |
Oct 12, 2021 | 195.48 | 196.36 | 193.15 | 193.47 | 1,429,711 | -1.75(-0.90%) |
Oct 11, 2021 | 196.10 | 198.65 | 194.87 | 195.22 | 1,095,249 | -1.20(-0.61%) |
Oct 08, 2021 | 198.64 | 200.07 | 195.58 | 196.42 | 1,544,853 | +0.45(+0.23%) |
Oct 07, 2021 | 196.03 | 198.51 | 195.86 | 195.97 | 1,808,794 | +1.40(+0.72%) |
Oct 06, 2021 | 190.89 | 194.70 | 188.86 | 194.57 | 1,999,929 | +1.77(+0.92%) |
Oct 05, 2021 | 191.51 | 195.28 | 191.21 | 192.80 | 1,596,346 | +1.87(+0.98%) |
Oct 04, 2021 | 193.85 | 196.02 | 190.31 | 190.93 | 1,830,262 | -3.01(-1.55%) |
Oct 01, 2021 | 192.41 | 195.07 | 190.37 | 193.95 | 1,865,871 | +2.34(+1.22%) |
Sep 30, 2021 | 197.24 | 198.69 | 191.56 | 191.61 | 1,706,928 | -3.61(-1.85%) |
Sep 29, 2021 | 194.99 | 197.10 | 194.51 | 195.22 | 1,522,518 | +0.62(+0.32%) |
Sep 28, 2021 | 197.63 | 199.13 | 194.33 | 194.60 | 2,083,030 | -3.19(-1.61%) |
Sep 27, 2021 | 194.43 | 199.39 | 194.43 | 197.78 | 2,144,731 | +2.60(+1.33%) |
Sep 24, 2021 | 193.66 | 196.64 | 193.66 | 195.18 | 1,789,436 | +1.37(+0.71%) |
Sep 23, 2021 | 193.71 | 195.85 | 193.01 | 193.81 | 2,476,106 | +0.45(+0.23%) |
Sep 22, 2021 | 195.73 | 196.41 | 192.92 | 193.36 | 2,334,688 | -0.38(-0.20%) |
Sep 21, 2021 | 195.21 | 196.48 | 193.34 | 193.75 | 2,023,711 | -0.13(-0.07%) |
Sep 20, 2021 | 194.39 | 195.52 | 192.25 | 193.88 | 2,274,664 | -2.96(-1.50%) |
Sep 17, 2021 | 196.36 | 198.61 | 195.29 | 196.84 | 3,883,560 | +0.09(+0.05%) |
Sep 16, 2021 | 198.43 | 200.31 | 194.81 | 196.74 | 2,637,557 | -1.01(-0.51%) |
Sep 15, 2021 | 194.49 | 199.70 | 194.49 | 197.76 | 2,787,081 | +2.80(+1.44%) |
Sep 14, 2021 | 200.94 | 201.79 | 194.66 | 194.95 | 2,399,507 | -5.22(-2.61%) |
Sep 13, 2021 | 196.18 | 202.82 | 195.45 | 200.17 | 2,637,538 | +4.22(+2.15%) |
Sep 10, 2021 | 200.06 | 201.02 | 194.63 | 195.95 | 4,643,176 | -8.87(-4.33%) |
Sep 09, 2021 | 203.90 | 206.10 | 203.31 | 204.81 | 1,614,027 | +0.56(+0.28%) |
Sep 08, 2021 | 206.80 | 207.74 | 203.57 | 204.25 | 1,816,099 | -2.83(-1.37%) |
Sep 07, 2021 | 206.84 | 209.03 | 205.45 | 207.08 | 1,923,505 | +0.38(+0.19%) |
Sep 03, 2021 | 207.83 | 207.96 | 203.28 | 206.70 | 1,723,937 | -1.23(-0.59%) |
Sep 02, 2021 | 201.55 | 209.23 | 201.55 | 207.93 | 2,644,685 | +6.82(+3.39%) |