Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 171.82 | 172.75 | 167.89 | 169.82 | 728,732 | -4.03(-2.32%) |
Nov 29, 2021 | 176.79 | 176.79 | 173.34 | 173.84 | 258,974 | -1.48(-0.85%) |
Nov 26, 2021 | 173.94 | 176.85 | 173.30 | 175.33 | 258,891 | -3.07(-1.72%) |
Nov 24, 2021 | 179.63 | 180.94 | 177.61 | 178.40 | 152,824 | -1.49(-0.83%) |
Nov 23, 2021 | 181.23 | 182.99 | 178.93 | 179.89 | 222,919 | -1.22(-0.67%) |
Nov 22, 2021 | 175.79 | 182.27 | 175.79 | 181.11 | 323,930 | +5.44(+3.10%) |
Nov 19, 2021 | 176.27 | 177.27 | 174.64 | 175.67 | 234,553 | -0.39(-0.22%) |
Nov 18, 2021 | 177.65 | 176.16 | 175.11 | 176.06 | 390,050 | -1.43(-0.80%) |
Nov 17, 2021 | 178.73 | 179.10 | 176.92 | 177.49 | 197,011 | -1.55(-0.87%) |
Nov 16, 2021 | 180.94 | 182.01 | 178.85 | 179.03 | 237,289 | -1.99(-1.10%) |
Nov 15, 2021 | 182.74 | 183.22 | 180.23 | 181.02 | 247,337 | -1.53(-0.84%) |
Nov 12, 2021 | 179.57 | 183.38 | 179.30 | 182.55 | 305,283 | +3.00(+1.67%) |
Nov 11, 2021 | 181.11 | 182.50 | 179.16 | 179.56 | 372,408 | -4.71(-2.55%) |
Nov 10, 2021 | 185.14 | 184.26 | 231,705 | -0.88(-0.48%) | ||
Nov 09, 2021 | 183.67 | 185.57 | 182.43 | 185.15 | 216,699 | +0.59(+0.32%) |
Nov 08, 2021 | 184.65 | 185.38 | 182.26 | 184.56 | 259,209 | +0.10(+0.06%) |
Nov 05, 2021 | 182.98 | 185.40 | 182.46 | 184.45 | 315,668 | +2.58(+1.42%) |
Nov 04, 2021 | 190.95 | 191.41 | 180.68 | 181.88 | 400,548 | -8.21(-4.32%) |
Nov 03, 2021 | 188.64 | 190.24 | 185.52 | 190.09 | 431,291 | +0.05(+0.03%) |
Nov 02, 2021 | 192.77 | 192.77 | 188.60 | 190.04 | 254,541 | -2.07(-1.08%) |
Nov 01, 2021 | 192.98 | 194.90 | 191.47 | 192.12 | 187,342 | -0.62(-0.32%) |
Oct 29, 2021 | 194.14 | 195.14 | 191.74 | 192.73 | 254,194 | -1.70(-0.87%) |
Oct 28, 2021 | 192.74 | 195.11 | 191.67 | 194.44 | 264,947 | +1.79(+0.93%) |
Oct 27, 2021 | 195.10 | 195.99 | 192.40 | 192.65 | 247,152 | -1.62(-0.83%) |
Oct 26, 2021 | 195.64 | 194.26 | 427,300 | -7.74(-3.83%) | ||
Oct 25, 2021 | 202.27 | 202.65 | 199.76 | 202.00 | 199,862 | -0.33(-0.16%) |
Oct 22, 2021 | 201.12 | 203.69 | 201.10 | 202.34 | 170,975 | +1.62(+0.81%) |
Oct 21, 2021 | 201.08 | 202.02 | 198.88 | 200.72 | 166,438 | -0.56(-0.28%) |
Oct 20, 2021 | 198.94 | 201.79 | 198.88 | 201.28 | 175,346 | +2.19(+1.10%) |
Oct 19, 2021 | 197.50 | 199.31 | 195.88 | 199.09 | 178,189 | +1.87(+0.95%) |
Oct 18, 2021 | 199.33 | 199.64 | 196.09 | 197.22 | 280,289 | -2.92(-1.46%) |
Oct 15, 2021 | 198.78 | 201.70 | 198.09 | 200.14 | 318,181 | +1.96(+0.99%) |
Oct 14, 2021 | 198.99 | 198.99 | 195.31 | 198.18 | 335,424 | +0.47(+0.24%) |
Oct 13, 2021 | 200.24 | 200.97 | 194.91 | 197.72 | 352,409 | -3.99(-1.98%) |
Oct 12, 2021 | 200.39 | 204.28 | 199.06 | 201.71 | 353,673 | +1.28(+0.64%) |
Oct 11, 2021 | 197.24 | 201.72 | 195.92 | 200.43 | 360,418 | +4.21(+2.15%) |
Oct 08, 2021 | 192.87 | 197.15 | 192.87 | 196.21 | 304,217 | +3.36(+1.74%) |
Oct 07, 2021 | 188.24 | 194.06 | 188.16 | 192.86 | 355,533 | +5.78(+3.09%) |
Oct 06, 2021 | 184.16 | 187.39 | 182.49 | 187.08 | 239,002 | +1.76(+0.95%) |
Oct 05, 2021 | 186.12 | 187.24 | 184.22 | 185.32 | 269,234 | -0.12(-0.07%) |
Oct 04, 2021 | 185.18 | 187.83 | 184.92 | 185.44 | 221,000 | +0.84(+0.45%) |
Oct 01, 2021 | 184.49 | 185.71 | 181.09 | 184.60 | 209,491 | +1.06(+0.58%) |
Sep 30, 2021 | 187.91 | 188.56 | 183.35 | 183.54 | 352,427 | -4.06(-2.16%) |
Sep 29, 2021 | 188.01 | 189.06 | 186.79 | 187.60 | 141,651 | +0.75(+0.40%) |
Sep 28, 2021 | 187.96 | 188.88 | 186.11 | 186.85 | 308,655 | -0.49(-0.26%) |
Sep 27, 2021 | 187.23 | 189.55 | 186.53 | 187.34 | 222,021 | +1.61(+0.86%) |
Sep 24, 2021 | 185.05 | 189.08 | 185.05 | 185.74 | 280,629 | +0.79(+0.43%) |
Sep 23, 2021 | 182.36 | 186.85 | 182.36 | 184.95 | 238,117 | +2.92(+1.60%) |
Sep 22, 2021 | 181.20 | 183.21 | 181.20 | 182.03 | 175,676 | +2.04(+1.14%) |
Sep 21, 2021 | 184.56 | 184.65 | 179.68 | 179.99 | 208,279 | -4.10(-2.23%) |
Sep 20, 2021 | 182.98 | 184.65 | 181.04 | 184.08 | 193,362 | -1.29(-0.70%) |
Sep 17, 2021 | 184.57 | 186.47 | 184.00 | 185.38 | 494,495 | -0.09(-0.05%) |
Sep 16, 2021 | 190.24 | 190.99 | 185.36 | 185.46 | 184,457 | -3.92(-2.07%) |
Sep 15, 2021 | 188.03 | 191.02 | 188.01 | 189.38 | 200,854 | +1.38(+0.73%) |
Sep 14, 2021 | 191.62 | 191.62 | 186.83 | 188.00 | 210,751 | -3.07(-1.61%) |
Sep 13, 2021 | 190.14 | 192.85 | 188.28 | 191.07 | 250,983 | +2.66(+1.41%) |
Sep 10, 2021 | 190.80 | 190.80 | 187.65 | 188.41 | 189,634 | -1.09(-0.58%) |
Sep 09, 2021 | 189.57 | 191.21 | 189.17 | 189.50 | 113,999 | -0.15(-0.08%) |
Sep 08, 2021 | 188.99 | 190.53 | 188.26 | 189.65 | 162,029 | +0.24(+0.13%) |
Sep 07, 2021 | 191.59 | 191.79 | 189.38 | 189.42 | 160,821 | -3.74(-1.93%) |
Sep 03, 2021 | 194.39 | 194.39 | 192.29 | 193.15 | 121,103 | -1.86(-0.96%) |
Sep 02, 2021 | 193.97 | 195.59 | 193.51 | 195.01 | 165,332 | +2.03(+1.05%) |