Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 171.86 | 172.80 | 167.94 | 169.86 | 728,551 | -4.03(-2.32%) |
Nov 29, 2021 | 176.83 | 176.83 | 173.38 | 173.89 | 258,910 | -1.48(-0.85%) |
Nov 26, 2021 | 173.98 | 176.89 | 173.34 | 175.37 | 258,826 | -3.07(-1.72%) |
Nov 24, 2021 | 179.68 | 180.99 | 177.66 | 178.44 | 152,786 | -1.49(-0.83%) |
Nov 23, 2021 | 181.28 | 183.03 | 178.97 | 179.94 | 222,864 | -1.22(-0.67%) |
Nov 22, 2021 | 175.84 | 182.31 | 175.84 | 181.15 | 323,850 | +5.44(+3.10%) |
Nov 19, 2021 | 176.31 | 177.31 | 174.69 | 175.71 | 234,495 | -0.39(-0.22%) |
Nov 18, 2021 | 177.69 | 176.21 | 175.16 | 176.10 | 389,953 | -1.43(-0.80%) |
Nov 17, 2021 | 178.77 | 179.15 | 176.96 | 177.53 | 196,962 | -1.55(-0.87%) |
Nov 16, 2021 | 180.98 | 182.06 | 178.90 | 179.08 | 237,230 | -1.99(-1.10%) |
Nov 15, 2021 | 182.79 | 183.26 | 180.28 | 181.07 | 247,276 | -1.53(-0.84%) |
Nov 12, 2021 | 179.61 | 183.42 | 179.34 | 182.60 | 305,207 | +3.00(+1.67%) |
Nov 11, 2021 | 181.15 | 182.54 | 179.20 | 179.60 | 372,316 | -4.71(-2.55%) |
Nov 10, 2021 | 185.18 | 184.31 | 231,647 | -0.88(-0.48%) | ||
Nov 09, 2021 | 183.72 | 185.62 | 182.47 | 185.19 | 216,645 | +0.59(+0.32%) |
Nov 08, 2021 | 184.70 | 185.43 | 182.30 | 184.60 | 259,144 | +0.11(+0.06%) |
Nov 05, 2021 | 183.03 | 185.45 | 182.51 | 184.50 | 315,589 | +2.58(+1.42%) |
Nov 04, 2021 | 190.99 | 191.46 | 180.72 | 181.92 | 400,448 | -8.22(-4.32%) |
Nov 03, 2021 | 188.68 | 190.29 | 185.56 | 190.14 | 431,184 | +0.05(+0.03%) |
Nov 02, 2021 | 192.82 | 192.82 | 188.65 | 190.09 | 254,477 | -2.07(-1.08%) |
Nov 01, 2021 | 193.03 | 194.95 | 191.52 | 192.16 | 187,296 | -0.62(-0.32%) |
Oct 29, 2021 | 194.19 | 195.19 | 191.79 | 192.78 | 254,131 | -1.70(-0.88%) |
Oct 28, 2021 | 192.79 | 195.16 | 191.72 | 194.48 | 264,881 | +1.79(+0.93%) |
Oct 27, 2021 | 195.15 | 196.04 | 192.45 | 192.70 | 247,091 | -1.62(-0.83%) |
Oct 26, 2021 | 195.69 | 194.31 | 427,194 | -7.74(-3.83%) | ||
Oct 25, 2021 | 202.32 | 202.70 | 199.81 | 202.05 | 199,813 | -0.33(-0.16%) |
Oct 22, 2021 | 201.17 | 203.75 | 201.15 | 202.39 | 170,933 | +1.62(+0.81%) |
Oct 21, 2021 | 201.13 | 202.07 | 198.93 | 200.77 | 166,397 | -0.56(-0.28%) |
Oct 20, 2021 | 198.99 | 201.84 | 198.93 | 201.33 | 175,302 | +2.19(+1.10%) |
Oct 19, 2021 | 197.55 | 199.36 | 195.93 | 199.14 | 178,144 | +1.87(+0.95%) |
Oct 18, 2021 | 199.38 | 199.69 | 196.14 | 197.27 | 280,219 | -2.92(-1.46%) |
Oct 15, 2021 | 198.83 | 201.75 | 198.13 | 200.19 | 318,101 | +1.96(+0.99%) |
Oct 14, 2021 | 199.04 | 199.04 | 195.36 | 198.23 | 335,340 | +0.47(+0.24%) |
Oct 13, 2021 | 200.28 | 201.02 | 194.96 | 197.76 | 352,322 | -3.99(-1.98%) |
Oct 12, 2021 | 200.44 | 204.33 | 199.10 | 201.76 | 353,585 | +1.28(+0.64%) |
Oct 11, 2021 | 197.29 | 201.77 | 195.97 | 200.47 | 360,329 | +4.21(+2.15%) |
Oct 08, 2021 | 192.91 | 197.19 | 192.91 | 196.26 | 304,141 | +3.36(+1.74%) |
Oct 07, 2021 | 188.28 | 194.11 | 188.21 | 192.91 | 355,445 | +5.78(+3.09%) |
Oct 06, 2021 | 184.20 | 187.44 | 182.54 | 187.12 | 238,943 | +1.76(+0.95%) |
Oct 05, 2021 | 186.16 | 187.28 | 184.27 | 185.36 | 269,167 | -0.12(-0.07%) |
Oct 04, 2021 | 185.22 | 187.88 | 184.97 | 185.49 | 220,945 | +0.84(+0.45%) |
Oct 01, 2021 | 184.54 | 185.75 | 181.13 | 184.65 | 209,439 | +1.06(+0.58%) |
Sep 30, 2021 | 187.96 | 188.61 | 183.40 | 183.59 | 352,340 | -4.06(-2.16%) |
Sep 29, 2021 | 188.06 | 189.10 | 186.84 | 187.65 | 141,616 | +0.75(+0.40%) |
Sep 28, 2021 | 188.01 | 188.93 | 186.15 | 186.90 | 308,578 | -0.49(-0.26%) |
Sep 27, 2021 | 187.28 | 189.60 | 186.58 | 187.39 | 221,966 | +1.61(+0.86%) |
Sep 24, 2021 | 185.10 | 189.13 | 185.10 | 185.78 | 280,559 | +0.79(+0.43%) |
Sep 23, 2021 | 182.41 | 186.90 | 182.41 | 184.99 | 238,058 | +2.92(+1.60%) |
Sep 22, 2021 | 181.25 | 183.26 | 181.25 | 182.07 | 175,632 | +2.04(+1.14%) |
Sep 21, 2021 | 184.60 | 184.70 | 179.72 | 180.03 | 208,228 | -4.10(-2.23%) |
Sep 20, 2021 | 183.03 | 184.70 | 181.09 | 184.13 | 193,314 | -1.29(-0.70%) |
Sep 17, 2021 | 184.61 | 186.51 | 184.05 | 185.42 | 494,372 | -0.09(-0.05%) |
Sep 16, 2021 | 190.29 | 191.04 | 185.40 | 185.51 | 184,411 | -3.92(-2.07%) |
Sep 15, 2021 | 188.07 | 191.06 | 188.06 | 189.43 | 200,804 | +1.38(+0.73%) |
Sep 14, 2021 | 191.67 | 191.67 | 186.88 | 188.05 | 210,699 | -3.07(-1.61%) |
Sep 13, 2021 | 190.19 | 192.90 | 188.33 | 191.12 | 250,921 | +2.66(+1.41%) |
Sep 10, 2021 | 190.85 | 190.85 | 187.69 | 188.46 | 189,587 | -1.09(-0.58%) |
Sep 09, 2021 | 189.62 | 191.26 | 189.22 | 189.55 | 113,970 | -0.15(-0.08%) |
Sep 08, 2021 | 189.03 | 190.57 | 188.30 | 189.70 | 161,989 | +0.24(+0.13%) |
Sep 07, 2021 | 191.64 | 191.84 | 189.43 | 189.46 | 160,781 | -3.74(-1.93%) |
Sep 03, 2021 | 194.44 | 194.44 | 192.34 | 193.20 | 121,073 | -1.86(-0.96%) |
Sep 02, 2021 | 194.02 | 195.64 | 193.56 | 195.06 | 165,291 | +2.03(+1.05%) |