Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 173.49 | 175.73 | 169.65 | 172.43 | 1,504,868 | -5.09(-2.86%) |
Nov 29, 2021 | 181.07 | 182.23 | 175.84 | 177.52 | 793,208 | +1.83(+1.04%) |
Nov 26, 2021 | 173.67 | 176.28 | 170.69 | 175.69 | 1,130,122 | -10.32(-5.55%) |
Nov 24, 2021 | 183.99 | 188.49 | 183.71 | 186.01 | 737,383 | +0.09(+0.05%) |
Nov 23, 2021 | 183.08 | 187.78 | 182.94 | 185.92 | 1,384,699 | +6.30(+3.51%) |
Nov 22, 2021 | 177.69 | 183.58 | 177.69 | 179.62 | 1,144,910 | +1.95(+1.10%) |
Nov 19, 2021 | 182.17 | 182.92 | 176.94 | 177.66 | 1,370,078 | -10.03(-5.34%) |
Nov 18, 2021 | 191.42 | 188.54 | 186.91 | 187.69 | 995,751 | -4.67(-2.43%) |
Nov 17, 2021 | 196.83 | 198.36 | 191.30 | 192.36 | 960,001 | -7.41(-3.71%) |
Nov 16, 2021 | 199.06 | 202.20 | 196.98 | 199.77 | 543,606 | +2.16(+1.09%) |
Nov 15, 2021 | 198.86 | 200.00 | 195.48 | 197.62 | 691,900 | -1.90(-0.95%) |
Nov 12, 2021 | 201.01 | 202.33 | 198.08 | 199.52 | 628,214 | -2.86(-1.41%) |
Nov 11, 2021 | 203.08 | 205.29 | 202.19 | 202.38 | 483,283 | -0.46(-0.23%) |
Nov 10, 2021 | 211.71 | 202.85 | 1,004,118 | -11.24(-5.25%) | ||
Nov 09, 2021 | 212.34 | 214.25 | 207.24 | 214.09 | 927,411 | +1.35(+0.64%) |
Nov 08, 2021 | 210.75 | 216.13 | 210.22 | 212.74 | 787,860 | +3.60(+1.72%) |
Nov 05, 2021 | 210.21 | 212.35 | 208.20 | 209.14 | 556,119 | +2.33(+1.13%) |
Nov 04, 2021 | 212.35 | 215.09 | 204.16 | 206.81 | 885,407 | -0.68(-0.33%) |
Nov 03, 2021 | 204.63 | 210.68 | 203.51 | 207.49 | 852,304 | -0.84(-0.40%) |
Nov 02, 2021 | 208.47 | 209.39 | 206.21 | 208.33 | 611,236 | -1.28(-0.61%) |
Nov 01, 2021 | 205.66 | 210.75 | 208.74 | 209.60 | 1,044,760 | +6.35(+3.12%) |
Oct 29, 2021 | 209.46 | 209.46 | 202.54 | 203.25 | 1,308,643 | -6.55(-3.12%) |
Oct 28, 2021 | 205.97 | 210.04 | 205.93 | 209.80 | 510,232 | +2.95(+1.43%) |
Oct 27, 2021 | 214.06 | 216.42 | 205.90 | 206.85 | 1,137,617 | -10.99(-5.05%) |
Oct 26, 2021 | 219.01 | 217.84 | 1,061,485 | +0.44(+0.20%) | ||
Oct 25, 2021 | 217.43 | 220.43 | 216.15 | 217.41 | 844,159 | +2.95(+1.37%) |
Oct 22, 2021 | 213.76 | 215.83 | 211.50 | 214.46 | 954,122 | +0.42(+0.19%) |
Oct 21, 2021 | 218.32 | 218.52 | 211.59 | 214.04 | 911,741 | -5.77(-2.63%) |
Oct 20, 2021 | 216.77 | 219.89 | 215.00 | 219.81 | 803,976 | +1.20(+0.55%) |
Oct 19, 2021 | 218.08 | 220.01 | 213.84 | 218.62 | 874,240 | +0.82(+0.38%) |
Oct 18, 2021 | 218.40 | 221.66 | 215.59 | 217.79 | 996,886 | +1.28(+0.59%) |
Oct 15, 2021 | 215.31 | 218.32 | 215.31 | 216.52 | 1,200,744 | +3.66(+1.72%) |
Oct 14, 2021 | 212.69 | 214.41 | 209.98 | 212.86 | 940,094 | +2.78(+1.33%) |
Oct 13, 2021 | 207.08 | 210.75 | 203.34 | 210.08 | 1,038,356 | +1.24(+0.59%) |
Oct 12, 2021 | 207.99 | 211.71 | 205.99 | 208.84 | 1,307,761 | +0.48(+0.23%) |
Oct 11, 2021 | 210.85 | 215.09 | 208.11 | 208.36 | 1,175,098 | +1.43(+0.69%) |
Oct 08, 2021 | 203.92 | 208.72 | 203.50 | 206.93 | 1,134,834 | +5.72(+2.84%) |
Oct 07, 2021 | 196.25 | 202.82 | 195.78 | 201.20 | 1,245,998 | +5.46(+2.79%) |
Oct 06, 2021 | 198.87 | 201.22 | 192.45 | 195.74 | 1,540,840 | -7.95(-3.90%) |
Oct 05, 2021 | 206.24 | 208.19 | 200.33 | 203.69 | 1,517,834 | +0.39(+0.19%) |
Oct 04, 2021 | 201.78 | 205.71 | 200.41 | 203.30 | 1,924,478 | +5.61(+2.84%) |
Oct 01, 2021 | 191.60 | 199.15 | 190.65 | 197.69 | 1,269,271 | +7.23(+3.80%) |
Sep 30, 2021 | 191.82 | 193.45 | 188.02 | 190.46 | 936,122 | -2.17(-1.12%) |
Sep 29, 2021 | 194.90 | 194.92 | 190.24 | 192.63 | 889,483 | -2.10(-1.08%) |
Sep 28, 2021 | 196.78 | 202.38 | 194.32 | 194.73 | 1,597,109 | +0.42(+0.21%) |
Sep 27, 2021 | 189.03 | 195.79 | 189.03 | 194.31 | 1,449,992 | +10.23(+5.56%) |
Sep 24, 2021 | 181.65 | 185.85 | 181.34 | 184.08 | 569,094 | +0.70(+0.38%) |
Sep 23, 2021 | 175.73 | 184.22 | 174.07 | 183.39 | 1,147,957 | +9.24(+5.31%) |
Sep 22, 2021 | 175.88 | 179.77 | 174.00 | 174.14 | 841,840 | +2.04(+1.18%) |
Sep 21, 2021 | 175.30 | 176.78 | 169.10 | 172.10 | 873,968 | -0.91(-0.52%) |
Sep 20, 2021 | 172.91 | 175.58 | 169.04 | 173.01 | 1,153,084 | -6.37(-3.55%) |
Sep 17, 2021 | 182.62 | 184.66 | 178.50 | 179.38 | 861,073 | -4.79(-2.60%) |
Sep 16, 2021 | 187.39 | 187.52 | 181.94 | 184.18 | 607,296 | -4.13(-2.19%) |
Sep 15, 2021 | 183.80 | 190.18 | 183.71 | 188.31 | 1,485,702 | +7.58(+4.19%) |
Sep 14, 2021 | 187.12 | 187.50 | 179.76 | 180.73 | 750,617 | -3.91(-2.12%) |
Sep 13, 2021 | 178.78 | 185.87 | 178.78 | 184.64 | 1,171,278 | +8.76(+4.98%) |
Sep 10, 2021 | 177.74 | 178.94 | 174.72 | 175.88 | 541,407 | +0.74(+0.43%) |
Sep 09, 2021 | 173.22 | 178.53 | 171.98 | 175.14 | 580,751 | +1.18(+0.68%) |
Sep 08, 2021 | 180.50 | 182.24 | 173.72 | 173.96 | 572,937 | -6.19(-3.43%) |
Sep 07, 2021 | 178.85 | 183.24 | 178.39 | 180.15 | 609,661 | -0.41(-0.22%) |
Sep 03, 2021 | 183.79 | 185.43 | 179.94 | 180.55 | 603,440 | -2.97(-1.62%) |
Sep 02, 2021 | 181.16 | 185.15 | 180.60 | 183.52 | 470,934 | +4.83(+2.71%) |