Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 190.29 | 190.67 | 185.86 | 186.90 | 910,481 | -4.61(-2.40%) |
Nov 29, 2021 | 192.28 | 194.41 | 190.00 | 191.50 | 375,228 | +1.27(+0.67%) |
Nov 26, 2021 | 191.10 | 193.00 | 189.49 | 190.23 | 303,773 | -5.53(-2.83%) |
Nov 24, 2021 | 194.73 | 196.14 | 193.17 | 195.76 | 387,805 | -0.34(-0.17%) |
Nov 23, 2021 | 192.97 | 196.37 | 191.62 | 196.11 | 537,186 | +3.16(+1.64%) |
Nov 22, 2021 | 190.65 | 194.91 | 189.96 | 192.95 | 432,345 | +3.02(+1.59%) |
Nov 19, 2021 | 191.33 | 191.41 | 186.49 | 189.93 | 718,824 | -1.46(-0.76%) |
Nov 18, 2021 | 195.41 | 191.75 | 191.07 | 191.38 | 637,439 | -3.94(-2.02%) |
Nov 17, 2021 | 196.69 | 198.19 | 195.06 | 195.32 | 409,562 | -1.64(-0.83%) |
Nov 16, 2021 | 194.81 | 198.04 | 194.56 | 196.97 | 474,411 | +2.06(+1.06%) |
Nov 15, 2021 | 194.63 | 196.82 | 194.60 | 194.90 | 411,254 | +0.14(+0.07%) |
Nov 12, 2021 | 192.04 | 197.97 | 192.04 | 194.77 | 501,357 | +2.73(+1.42%) |
Nov 11, 2021 | 189.74 | 192.75 | 189.60 | 192.04 | 494,422 | +2.87(+1.52%) |
Nov 10, 2021 | 190.30 | 189.16 | 222,485 | -1.76(-0.92%) | ||
Nov 09, 2021 | 190.24 | 191.99 | 189.69 | 190.93 | 277,322 | +0.55(+0.29%) |
Nov 08, 2021 | 189.96 | 191.13 | 187.77 | 190.38 | 377,119 | +1.42(+0.75%) |
Nov 05, 2021 | 194.70 | 196.02 | 188.49 | 188.96 | 624,606 | -3.91(-2.03%) |
Nov 04, 2021 | 191.05 | 193.34 | 189.84 | 192.87 | 564,553 | +2.11(+1.11%) |
Nov 03, 2021 | 188.31 | 191.03 | 188.14 | 190.76 | 627,938 | +2.17(+1.15%) |
Nov 02, 2021 | 191.38 | 191.82 | 187.83 | 188.59 | 690,637 | -2.53(-1.32%) |
Nov 01, 2021 | 192.97 | 192.49 | 189.86 | 191.12 | 582,458 | -1.38(-0.71%) |
Oct 29, 2021 | 191.81 | 194.40 | 191.30 | 192.50 | 395,922 | -0.80(-0.41%) |
Oct 28, 2021 | 191.02 | 193.80 | 190.33 | 193.30 | 304,952 | +3.16(+1.66%) |
Oct 27, 2021 | 191.80 | 193.76 | 190.07 | 190.13 | 416,543 | -1.67(-0.87%) |
Oct 26, 2021 | 193.67 | 191.67 | 191.80 | 523,958 | -1.22(-0.63%) | |
Oct 25, 2021 | 191.43 | 193.02 | 707,158 | +2.02(+1.06%) | ||
Oct 22, 2021 | 189.99 | 193.00 | 189.95 | 191.00 | 531,227 | +1.68(+0.89%) |
Oct 21, 2021 | 190.43 | 191.39 | 188.52 | 189.32 | 585,688 | -1.06(-0.56%) |
Oct 20, 2021 | 187.47 | 190.86 | 185.65 | 190.39 | 716,317 | +3.67(+1.97%) |
Oct 19, 2021 | 185.51 | 186.95 | 183.25 | 186.72 | 463,881 | +2.17(+1.17%) |
Oct 18, 2021 | 186.66 | 188.10 | 183.36 | 184.55 | 1,064,436 | -1.46(-0.79%) |
Oct 15, 2021 | 180.60 | 188.20 | 177.40 | 186.01 | 1,775,473 | +14.95(+8.74%) |
Oct 14, 2021 | 168.91 | 171.43 | 168.31 | 171.07 | 636,103 | +3.79(+2.26%) |
Oct 13, 2021 | 167.43 | 168.02 | 164.28 | 167.28 | 561,410 | +0.95(+0.57%) |
Oct 12, 2021 | 165.32 | 167.53 | 164.18 | 166.33 | 696,119 | +1.11(+0.67%) |
Oct 11, 2021 | 163.57 | 166.60 | 163.41 | 165.22 | 436,233 | -0.52(-0.31%) |
Oct 08, 2021 | 164.81 | 169.01 | 164.09 | 165.74 | 591,795 | -3.19(-1.89%) |
Oct 07, 2021 | 168.81 | 170.60 | 168.37 | 168.93 | 350,014 | +1.36(+0.81%) |
Oct 06, 2021 | 165.76 | 167.87 | 163.90 | 167.57 | 389,388 | +0.92(+0.55%) |
Oct 05, 2021 | 162.49 | 167.49 | 162.22 | 166.66 | 433,829 | +5.16(+3.19%) |
Oct 04, 2021 | 162.54 | 164.21 | 160.82 | 161.50 | 427,229 | -1.34(-0.82%) |
Oct 01, 2021 | 164.04 | 164.58 | 159.84 | 162.84 | 520,400 | -0.40(-0.25%) |
Sep 30, 2021 | 166.71 | 167.47 | 163.04 | 163.24 | 505,893 | -2.79(-1.68%) |
Sep 29, 2021 | 167.82 | 168.93 | 164.79 | 166.03 | 380,895 | -1.51(-0.90%) |
Sep 28, 2021 | 169.73 | 170.93 | 167.17 | 167.54 | 467,203 | -2.84(-1.67%) |
Sep 27, 2021 | 169.80 | 172.58 | 169.14 | 170.38 | 414,552 | +0.77(+0.45%) |
Sep 24, 2021 | 166.00 | 169.63 | 165.92 | 169.61 | 389,473 | +2.86(+1.72%) |
Sep 23, 2021 | 165.19 | 167.70 | 165.19 | 166.75 | 360,072 | +2.25(+1.37%) |
Sep 22, 2021 | 167.60 | 167.60 | 164.40 | 164.50 | 422,788 | -2.13(-1.28%) |
Sep 21, 2021 | 166.37 | 167.20 | 163.85 | 166.63 | 391,849 | +1.56(+0.95%) |
Sep 20, 2021 | 162.54 | 165.26 | 161.56 | 165.06 | 499,771 | +0.36(+0.22%) |
Sep 17, 2021 | 166.99 | 167.46 | 163.68 | 164.70 | 928,013 | -2.41(-1.44%) |
Sep 16, 2021 | 167.94 | 168.40 | 166.75 | 167.12 | 367,082 | -0.81(-0.48%) |
Sep 15, 2021 | 165.07 | 168.73 | 164.48 | 167.93 | 709,860 | +3.78(+2.30%) |
Sep 14, 2021 | 168.80 | 168.81 | 163.27 | 164.15 | 670,662 | -3.47(-2.07%) |
Sep 13, 2021 | 171.19 | 171.19 | 167.16 | 167.61 | 436,890 | -2.03(-1.20%) |
Sep 10, 2021 | 169.68 | 171.98 | 169.06 | 169.64 | 442,587 | +1.00(+0.59%) |
Sep 09, 2021 | 173.08 | 174.46 | 167.96 | 168.65 | 651,616 | -4.28(-2.48%) |
Sep 08, 2021 | 175.05 | 175.46 | 172.44 | 172.93 | 597,552 | -2.12(-1.21%) |
Sep 07, 2021 | 176.83 | 177.84 | 174.88 | 175.05 | 466,233 | -1.72(-0.97%) |
Sep 03, 2021 | 178.25 | 179.37 | 176.52 | 176.77 | 490,192 | -1.81(-1.01%) |
Sep 02, 2021 | 175.75 | 178.76 | 175.57 | 178.58 | 372,640 | +3.70(+2.12%) |