Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 181.40 | 182.12 | 179.02 | 179.34 | 102,858 | -4.41(-2.40%) |
Nov 29, 2021 | 185.25 | 185.87 | 182.14 | 183.74 | 61,872 | +0.61(+0.33%) |
Nov 26, 2021 | 183.50 | 184.04 | 181.14 | 183.13 | 50,533 | -6.94(-3.65%) |
Nov 24, 2021 | 189.04 | 190.45 | 188.51 | 190.08 | 57,364 | +0.74(+0.39%) |
Nov 23, 2021 | 187.52 | 189.53 | 187.17 | 189.33 | 105,171 | +2.81(+1.50%) |
Nov 22, 2021 | 187.78 | 188.47 | 186.49 | 186.53 | 76,054 | +0.78(+0.42%) |
Nov 19, 2021 | 186.36 | 186.85 | 184.65 | 185.75 | 79,260 | -2.48(-1.32%) |
Nov 18, 2021 | 189.77 | 188.65 | 188.14 | 188.23 | 67,173 | -1.17(-0.62%) |
Nov 17, 2021 | 191.28 | 191.28 | 188.49 | 189.40 | 65,075 | -2.89(-1.50%) |
Nov 16, 2021 | 192.32 | 193.23 | 191.27 | 192.29 | 119,836 | +0.30(+0.15%) |
Nov 15, 2021 | 192.73 | 193.30 | 191.64 | 191.99 | 43,261 | +0.08(+0.04%) |
Nov 12, 2021 | 191.74 | 191.98 | 190.50 | 191.92 | 44,425 | +0.74(+0.38%) |
Nov 11, 2021 | 191.46 | 191.77 | 190.61 | 191.18 | 53,247 | +0.23(+0.12%) |
Nov 10, 2021 | 191.09 | 190.95 | 73,678 | -0.13(-0.07%) | ||
Nov 09, 2021 | 191.48 | 191.65 | 189.75 | 191.09 | 158,330 | -1.31(-0.68%) |
Nov 08, 2021 | 192.64 | 193.48 | 192.00 | 192.39 | 66,584 | +0.98(+0.51%) |
Nov 05, 2021 | 191.86 | 193.05 | 190.64 | 191.41 | 52,093 | +1.14(+0.60%) |
Nov 04, 2021 | 192.12 | 192.12 | 189.04 | 190.28 | 61,192 | -1.80(-0.94%) |
Nov 03, 2021 | 191.07 | 192.71 | 190.72 | 192.08 | 109,940 | +0.82(+0.43%) |
Nov 02, 2021 | 191.29 | 191.76 | 190.49 | 191.26 | 53,723 | +0.06(+0.03%) |
Nov 01, 2021 | 191.98 | 190.53 | 190.61 | 191.20 | 44,833 | +0.68(+0.36%) |
Oct 29, 2021 | 190.70 | 191.24 | 190.12 | 190.53 | 34,908 | +0.03(+0.02%) |
Oct 28, 2021 | 190.00 | 190.69 | 189.58 | 190.50 | 43,837 | +1.75(+0.93%) |
Oct 27, 2021 | 192.45 | 192.63 | 188.69 | 188.74 | 60,463 | -5.38(-2.77%) |
Oct 26, 2021 | 195.07 | 194.12 | 194.12 | 68,741 | -0.04(-0.02%) | |
Oct 25, 2021 | 195.13 | 195.13 | 193.78 | 194.16 | 44,368 | +0.26(+0.13%) |
Oct 22, 2021 | 192.11 | 194.03 | 192.11 | 193.90 | 35,306 | +2.38(+1.24%) |
Oct 21, 2021 | 192.28 | 192.29 | 190.53 | 191.53 | 41,202 | -0.62(-0.32%) |
Oct 20, 2021 | 191.25 | 192.26 | 190.49 | 192.15 | 42,414 | +0.93(+0.49%) |
Oct 19, 2021 | 190.39 | 191.21 | 189.52 | 191.21 | 106,288 | +1.85(+0.98%) |
Oct 18, 2021 | 188.53 | 189.96 | 187.96 | 189.36 | 49,535 | +0.64(+0.34%) |
Oct 15, 2021 | 187.26 | 189.61 | 187.07 | 188.72 | 58,323 | +3.47(+1.87%) |
Oct 14, 2021 | 184.36 | 185.32 | 182.88 | 185.25 | 84,118 | +3.08(+1.69%) |
Oct 13, 2021 | 183.52 | 183.52 | 180.30 | 182.17 | 56,503 | -1.08(-0.59%) |
Oct 12, 2021 | 183.70 | 184.47 | 182.71 | 183.25 | 69,604 | -0.47(-0.25%) |
Oct 11, 2021 | 186.60 | 187.48 | 183.66 | 183.72 | 52,337 | -2.48(-1.33%) |
Oct 08, 2021 | 185.57 | 187.06 | 185.57 | 186.19 | 39,786 | +0.79(+0.43%) |
Oct 07, 2021 | 185.70 | 187.15 | 185.16 | 185.40 | 52,878 | +1.56(+0.85%) |
Oct 06, 2021 | 181.86 | 183.95 | 180.62 | 183.84 | 95,512 | +0.29(+0.16%) |
Oct 05, 2021 | 182.24 | 184.61 | 181.20 | 183.55 | 103,102 | +2.67(+1.48%) |
Oct 04, 2021 | 182.77 | 184.15 | 180.09 | 180.88 | 229,599 | -2.19(-1.20%) |
Oct 01, 2021 | 179.97 | 183.91 | 179.38 | 183.08 | 67,338 | +3.59(+2.00%) |
Sep 30, 2021 | 183.25 | 183.28 | 179.47 | 179.49 | 118,434 | -3.00(-1.65%) |
Sep 29, 2021 | 182.74 | 183.21 | 181.73 | 182.49 | 77,479 | +0.26(+0.14%) |
Sep 28, 2021 | 185.16 | 185.47 | 181.89 | 182.24 | 114,265 | -3.21(-1.73%) |
Sep 27, 2021 | 184.27 | 185.84 | 184.27 | 185.44 | 69,083 | +2.32(+1.27%) |
Sep 24, 2021 | 181.67 | 183.56 | 181.67 | 183.12 | 34,953 | +1.26(+0.69%) |
Sep 23, 2021 | 178.77 | 182.41 | 178.77 | 181.86 | 49,948 | +5.15(+2.91%) |
Sep 22, 2021 | 175.84 | 177.94 | 175.84 | 176.71 | 38,894 | +2.78(+1.60%) |
Sep 21, 2021 | 175.10 | 175.63 | 173.29 | 173.94 | 121,774 | -0.02(-0.01%) |
Sep 20, 2021 | 174.05 | 174.47 | 171.37 | 173.96 | 115,180 | -4.35(-2.44%) |
Sep 17, 2021 | 179.13 | 179.49 | 177.84 | 178.31 | 39,469 | -0.81(-0.45%) |
Sep 16, 2021 | 180.30 | 180.81 | 178.46 | 179.11 | 42,282 | -0.25(-0.14%) |
Sep 15, 2021 | 177.65 | 179.86 | 177.41 | 179.36 | 51,184 | +1.67(+0.94%) |
Sep 14, 2021 | 180.47 | 181.18 | 177.12 | 177.69 | 68,369 | -2.32(-1.29%) |
Sep 13, 2021 | 179.65 | 180.04 | 178.76 | 180.01 | 50,446 | +1.72(+0.96%) |
Sep 10, 2021 | 180.97 | 180.97 | 178.23 | 178.29 | 77,500 | -1.42(-0.79%) |
Sep 09, 2021 | 179.33 | 181.35 | 178.96 | 179.71 | 38,060 | +0.47(+0.27%) |
Sep 08, 2021 | 179.26 | 180.06 | 178.33 | 179.24 | 47,939 | -0.40(-0.22%) |
Sep 07, 2021 | 180.71 | 181.35 | 179.62 | 179.64 | 53,712 | -0.63(-0.35%) |
Sep 03, 2021 | 180.79 | 181.00 | 180.01 | 180.26 | 26,702 | -0.60(-0.33%) |
Sep 02, 2021 | 181.64 | 181.64 | 180.35 | 180.86 | 36,100 | -0.26(-0.14%) |