Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 193.48 | 193.70 | 188.67 | 189.73 | 6,054,376 | -5.08(-2.61%) |
Nov 29, 2021 | 197.21 | 197.21 | 194.20 | 194.82 | 2,769,374 | -0.52(-0.26%) |
Nov 26, 2021 | 192.28 | 196.08 | 190.04 | 195.34 | 4,112,050 | -3.75(-1.89%) |
Nov 24, 2021 | 201.84 | 202.56 | 198.74 | 199.09 | 3,481,302 | -3.56(-1.75%) |
Nov 23, 2021 | 203.92 | 204.95 | 201.84 | 202.64 | 4,286,503 | -2.01(-0.98%) |
Nov 22, 2021 | 204.83 | 207.38 | 204.55 | 204.65 | 2,613,503 | -0.33(-0.16%) |
Nov 19, 2021 | 207.34 | 207.52 | 203.74 | 204.98 | 2,234,293 | -2.07(-1.00%) |
Nov 18, 2021 | 205.93 | 207.16 | 205.48 | 207.05 | 1,799,610 | +0.20(+0.10%) |
Nov 17, 2021 | 207.32 | 207.60 | 206.03 | 206.86 | 2,016,142 | -0.83(-0.40%) |
Nov 16, 2021 | 208.85 | 209.47 | 207.46 | 207.68 | 1,743,921 | -1.03(-0.49%) |
Nov 15, 2021 | 208.86 | 210.19 | 207.94 | 208.71 | 1,287,011 | +0.07(+0.04%) |
Nov 12, 2021 | 208.22 | 208.78 | 205.93 | 208.64 | 2,328,643 | +1.29(+0.62%) |
Nov 11, 2021 | 211.56 | 211.56 | 206.95 | 207.34 | 1,701,027 | -4.13(-1.95%) |
Nov 10, 2021 | 213.22 | 211.47 | 1,412,096 | -1.28(-0.60%) | ||
Nov 09, 2021 | 210.83 | 213.22 | 210.51 | 212.75 | 2,535,292 | +1.89(+0.89%) |
Nov 08, 2021 | 212.79 | 213.21 | 209.60 | 210.86 | 1,836,322 | -0.31(-0.15%) |
Nov 05, 2021 | 209.47 | 212.62 | 209.08 | 211.17 | 2,493,486 | +3.34(+1.60%) |
Nov 04, 2021 | 208.00 | 210.03 | 207.45 | 207.83 | 2,483,713 | -0.29(-0.14%) |
Nov 03, 2021 | 206.36 | 208.36 | 205.12 | 208.12 | 2,202,348 | +1.50(+0.73%) |
Nov 02, 2021 | 206.01 | 207.35 | 204.81 | 206.62 | 2,459,362 | +1.34(+0.65%) |
Nov 01, 2021 | 204.29 | 205.56 | 203.71 | 205.28 | 1,817,572 | +1.06(+0.52%) |
Oct 29, 2021 | 203.64 | 205.61 | 202.76 | 204.22 | 2,799,796 | +0.13(+0.06%) |
Oct 28, 2021 | 200.26 | 204.37 | 200.26 | 204.09 | 2,084,798 | +2.58(+1.28%) |
Oct 27, 2021 | 203.73 | 203.79 | 201.04 | 201.51 | 1,762,574 | -2.43(-1.19%) |
Oct 26, 2021 | 203.83 | 203.94 | 2,617,177 | +0.73(+0.36%) | ||
Oct 25, 2021 | 202.53 | 204.57 | 201.44 | 203.21 | 2,901,451 | +0.13(+0.06%) |
Oct 22, 2021 | 208.28 | 209.15 | 202.93 | 203.08 | 3,745,308 | -6.65(-3.17%) |
Oct 21, 2021 | 208.89 | 210.05 | 206.67 | 209.73 | 2,835,889 | +0.82(+0.39%) |
Oct 20, 2021 | 207.59 | 208.96 | 206.28 | 208.91 | 1,773,897 | +1.74(+0.84%) |
Oct 19, 2021 | 206.78 | 207.23 | 205.00 | 207.17 | 1,712,422 | +1.07(+0.52%) |
Oct 18, 2021 | 204.18 | 206.87 | 203.49 | 206.10 | 2,016,276 | -0.08(-0.04%) |
Oct 15, 2021 | 205.79 | 206.86 | 204.82 | 206.18 | 2,334,372 | +1.99(+0.97%) |
Oct 14, 2021 | 202.85 | 204.37 | 202.27 | 204.19 | 1,526,082 | +2.81(+1.40%) |
Oct 13, 2021 | 201.11 | 202.41 | 198.91 | 201.38 | 1,713,043 | +1.17(+0.58%) |
Oct 12, 2021 | 201.49 | 202.00 | 199.84 | 200.21 | 1,481,368 | -0.90(-0.45%) |
Oct 11, 2021 | 203.06 | 203.84 | 201.08 | 201.11 | 1,450,775 | -2.25(-1.11%) |
Oct 08, 2021 | 204.28 | 205.09 | 202.49 | 203.36 | 1,439,718 | -0.62(-0.31%) |
Oct 07, 2021 | 203.64 | 205.38 | 203.37 | 203.99 | 1,983,506 | +1.39(+0.69%) |
Oct 06, 2021 | 199.69 | 202.70 | 199.08 | 202.59 | 1,858,441 | +1.08(+0.54%) |
Oct 05, 2021 | 199.54 | 202.75 | 200.18 | 201.51 | 1,670,141 | +1.33(+0.66%) |
Oct 04, 2021 | 201.07 | 202.35 | 199.15 | 200.18 | 2,817,902 | -1.26(-0.63%) |
Oct 01, 2021 | 198.95 | 202.16 | 197.69 | 201.44 | 2,437,029 | +3.15(+1.59%) |
Sep 30, 2021 | 201.93 | 202.00 | 198.13 | 198.30 | 3,142,275 | -2.47(-1.23%) |
Sep 29, 2021 | 201.61 | 202.15 | 200.42 | 200.76 | 2,257,752 | -0.05(-0.02%) |
Sep 28, 2021 | 202.35 | 203.97 | 200.34 | 200.81 | 2,841,293 | -2.74(-1.34%) |
Sep 27, 2021 | 204.52 | 205.35 | 203.39 | 203.55 | 2,353,568 | -1.21(-0.59%) |
Sep 24, 2021 | 205.26 | 206.26 | 204.08 | 204.75 | 2,086,517 | -0.48(-0.23%) |
Sep 23, 2021 | 202.99 | 206.79 | 202.99 | 205.23 | 2,333,787 | +2.50(+1.24%) |
Sep 22, 2021 | 202.18 | 204.04 | 202.07 | 202.72 | 2,441,909 | +1.98(+0.99%) |
Sep 21, 2021 | 202.51 | 202.65 | 200.23 | 200.74 | 2,749,967 | -0.78(-0.38%) |
Sep 20, 2021 | 201.86 | 203.49 | 200.08 | 201.52 | 4,291,145 | -2.58(-1.26%) |
Sep 17, 2021 | 205.38 | 205.38 | 203.17 | 204.10 | 4,701,456 | -1.08(-0.53%) |
Sep 16, 2021 | 206.69 | 206.82 | 204.13 | 205.18 | 2,559,110 | -1.91(-0.92%) |
Sep 15, 2021 | 206.10 | 208.23 | 205.64 | 207.09 | 2,164,322 | +1.40(+0.68%) |
Sep 14, 2021 | 209.29 | 209.36 | 205.24 | 205.69 | 2,890,182 | -3.23(-1.55%) |
Sep 13, 2021 | 209.54 | 210.84 | 207.57 | 208.92 | 2,966,963 | +1.20(+0.58%) |
Sep 10, 2021 | 208.28 | 210.36 | 207.57 | 207.72 | 2,529,110 | -0.52(-0.25%) |
Sep 09, 2021 | 209.16 | 210.16 | 207.69 | 208.25 | 2,074,541 | -1.37(-0.66%) |
Sep 08, 2021 | 208.08 | 210.09 | 207.21 | 209.62 | 2,599,802 | +1.37(+0.66%) |
Sep 07, 2021 | 212.70 | 212.70 | 208.10 | 208.25 | 3,449,844 | -5.07(-2.38%) |
Sep 03, 2021 | 215.78 | 215.78 | 212.77 | 213.32 | 1,736,839 | -2.44(-1.13%) |
Sep 02, 2021 | 215.71 | 216.19 | 214.63 | 215.75 | 1,706,967 | +1.09(+0.51%) |