Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 188.25 | 190.74 | 184.42 | 183.41 | 1,545,447 | -5.27(-2.79%) |
Nov 29, 2021 | 187.76 | 190.15 | 187.76 | 188.68 | 866,510 | +3.53(+1.90%) |
Nov 26, 2021 | 192.06 | 193.64 | 184.03 | 185.15 | 539,492 | -8.36(-4.32%) |
Nov 24, 2021 | 188.71 | 193.62 | 188.71 | 193.51 | 532,239 | +3.83(+2.02%) |
Nov 23, 2021 | 189.18 | 190.88 | 186.62 | 189.68 | 623,076 | +0.14(+0.07%) |
Nov 22, 2021 | 190.21 | 193.73 | 188.39 | 189.55 | 683,122 | +0.13(+0.07%) |
Nov 19, 2021 | 188.76 | 191.38 | 188.24 | 189.41 | 774,545 | +0.80(+0.43%) |
Nov 18, 2021 | 188.65 | 189.07 | 186.12 | 188.61 | 616,888 | -0.01(-0.01%) |
Nov 17, 2021 | 188.52 | 189.15 | 187.65 | 188.62 | 705,163 | +0.25(+0.13%) |
Nov 16, 2021 | 183.90 | 188.98 | 183.78 | 188.37 | 893,833 | +3.99(+2.16%) |
Nov 15, 2021 | 184.98 | 186.21 | 183.86 | 184.38 | 551,136 | -0.22(-0.12%) |
Nov 12, 2021 | 183.20 | 185.22 | 181.80 | 184.60 | 398,377 | +2.67(+1.47%) |
Nov 11, 2021 | 182.29 | 184.39 | 180.04 | 181.93 | 529,127 | -0.46(-0.25%) |
Nov 10, 2021 | 179.46 | 182.40 | 983,876 | +1.72(+0.95%) | ||
Nov 09, 2021 | 179.35 | 181.63 | 179.01 | 180.68 | 770,515 | +1.64(+0.92%) |
Nov 08, 2021 | 181.41 | 182.54 | 178.34 | 179.03 | 685,492 | -1.69(-0.94%) |
Nov 05, 2021 | 179.51 | 183.38 | 178.94 | 180.73 | 1,468,316 | +2.00(+1.12%) |
Nov 04, 2021 | 181.13 | 182.64 | 178.42 | 178.73 | 1,176,638 | -0.52(-0.29%) |
Nov 03, 2021 | 182.96 | 182.96 | 175.85 | 179.25 | 860,421 | -3.55(-1.94%) |
Nov 02, 2021 | 181.19 | 183.12 | 180.05 | 182.79 | 913,539 | +1.52(+0.84%) |
Nov 01, 2021 | 180.46 | 182.73 | 181.08 | 181.28 | 729,601 | +0.96(+0.53%) |
Oct 29, 2021 | 178.00 | 180.91 | 178.00 | 180.32 | 520,636 | +0.69(+0.38%) |
Oct 28, 2021 | 178.58 | 181.11 | 178.41 | 179.63 | 671,337 | +1.52(+0.85%) |
Oct 27, 2021 | 182.07 | 181.75 | 177.89 | 178.12 | 668,405 | -3.96(-2.18%) |
Oct 26, 2021 | 185.76 | 181.90 | 182.08 | 650,552 | -2.97(-1.60%) | |
Oct 25, 2021 | 185.08 | 185.04 | 446,174 | +0.07(+0.04%) | ||
Oct 22, 2021 | 184.09 | 186.56 | 184.98 | 446,900 | +0.89(+0.48%) | |
Oct 21, 2021 | 181.90 | 184.20 | 181.28 | 184.09 | 605,705 | +2.09(+1.15%) |
Oct 20, 2021 | 181.68 | 183.06 | 181.35 | 182.00 | 721,951 | +0.73(+0.40%) |
Oct 19, 2021 | 180.41 | 181.40 | 179.27 | 181.27 | 569,700 | +1.35(+0.75%) |
Oct 18, 2021 | 172.90 | 184.25 | 172.90 | 179.91 | 1,685,931 | +8.22(+4.79%) |
Oct 15, 2021 | 171.76 | 173.06 | 171.10 | 171.69 | 734,296 | +0.18(+0.11%) |
Oct 14, 2021 | 169.85 | 172.19 | 168.72 | 171.51 | 741,637 | +3.39(+2.02%) |
Oct 13, 2021 | 168.57 | 169.67 | 167.02 | 168.12 | 788,682 | +0.40(+0.24%) |
Oct 12, 2021 | 169.60 | 169.84 | 167.28 | 167.72 | 634,977 | -0.93(-0.55%) |
Oct 11, 2021 | 169.65 | 170.50 | 168.46 | 168.65 | 614,208 | -2.29(-1.34%) |
Oct 08, 2021 | 171.99 | 172.04 | 170.15 | 170.94 | 578,320 | -0.50(-0.29%) |
Oct 07, 2021 | 171.27 | 172.72 | 170.59 | 171.44 | 845,821 | +1.87(+1.10%) |
Oct 06, 2021 | 172.50 | 172.50 | 166.40 | 169.58 | 1,297,996 | -8.31(-4.67%) |
Oct 05, 2021 | 176.85 | 179.37 | 175.65 | 177.89 | 597,091 | +1.36(+0.77%) |
Oct 04, 2021 | 178.96 | 181.11 | 176.04 | 176.52 | 1,046,081 | -2.89(-1.61%) |
Oct 01, 2021 | 176.47 | 180.10 | 174.14 | 179.41 | 880,448 | +3.56(+2.03%) |
Sep 30, 2021 | 179.70 | 180.75 | 175.72 | 175.85 | 951,595 | -3.26(-1.82%) |
Sep 29, 2021 | 181.74 | 182.27 | 177.70 | 179.10 | 484,747 | -0.72(-0.40%) |
Sep 28, 2021 | 184.18 | 184.18 | 179.30 | 179.83 | 624,612 | -5.94(-3.20%) |
Sep 27, 2021 | 185.47 | 187.19 | 184.96 | 185.77 | 462,032 | -0.74(-0.40%) |
Sep 24, 2021 | 185.05 | 187.13 | 184.66 | 186.51 | 455,234 | +0.52(+0.28%) |
Sep 23, 2021 | 182.71 | 187.72 | 182.66 | 185.99 | 415,487 | +2.79(+1.52%) |
Sep 22, 2021 | 182.15 | 184.41 | 182.15 | 183.20 | 507,986 | +1.81(+1.00%) |
Sep 21, 2021 | 181.92 | 182.58 | 179.46 | 181.39 | 679,755 | -0.04(-0.02%) |
Sep 20, 2021 | 181.24 | 183.56 | 179.42 | 181.43 | 828,882 | -3.23(-1.75%) |
Sep 17, 2021 | 186.34 | 187.11 | 183.72 | 184.66 | 1,932,391 | -3.09(-1.65%) |
Sep 16, 2021 | 187.63 | 189.21 | 187.18 | 187.75 | 829,234 | -0.72(-0.38%) |
Sep 15, 2021 | 186.18 | 188.90 | 184.99 | 188.47 | 1,170,165 | +1.55(+0.83%) |
Sep 14, 2021 | 191.96 | 191.96 | 185.98 | 186.92 | 849,258 | -3.18(-1.67%) |
Sep 13, 2021 | 193.08 | 193.30 | 188.72 | 190.10 | 624,871 | -1.18(-0.62%) |
Sep 10, 2021 | 193.61 | 195.07 | 191.00 | 191.28 | 560,679 | -1.51(-0.78%) |
Sep 09, 2021 | 193.28 | 195.26 | 192.57 | 192.78 | 654,452 | -0.81(-0.42%) |
Sep 08, 2021 | 193.59 | 193.85 | 191.76 | 193.59 | 681,990 | -0.74(-0.38%) |
Sep 07, 2021 | 194.96 | 195.40 | 193.47 | 194.34 | 530,708 | -1.49(-0.76%) |
Sep 03, 2021 | 195.50 | 196.91 | 195.30 | 195.83 | 397,874 | -0.54(-0.28%) |
Sep 02, 2021 | 193.87 | 196.44 | 193.87 | 196.37 | 487,821 | +2.87(+1.48%) |