Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 187.17 | 188.56 | 187.00 | 187.78 | 190,203 | +0.08(+0.04%) |
Nov 29, 2021 | 187.00 | 188.50 | 186.27 | 187.70 | 143,110 | +1.01(+0.54%) |
Nov 26, 2021 | 185.91 | 187.47 | 185.46 | 186.69 | 77,728 | -0.32(-0.17%) |
Nov 24, 2021 | 187.96 | 188.55 | 186.95 | 187.01 | 97,309 | -0.95(-0.51%) |
Nov 23, 2021 | 188.14 | 189.32 | 187.96 | 187.96 | 108,936 | -0.05(-0.03%) |
Nov 22, 2021 | 187.92 | 189.12 | 187.40 | 188.01 | 117,291 | +0.91(+0.49%) |
Nov 19, 2021 | 187.78 | 188.00 | 186.84 | 187.10 | 250,260 | -0.47(-0.25%) |
Nov 18, 2021 | 187.40 | 188.28 | 187.20 | 187.57 | 194,078 | +0.57(+0.30%) |
Nov 17, 2021 | 187.20 | 189.12 | 186.64 | 187.00 | 455,762 | -0.20(-0.11%) |
Nov 16, 2021 | 187.45 | 187.86 | 186.91 | 187.20 | 201,931 | +0.07(+0.04%) |
Nov 15, 2021 | 187.34 | 187.70 | 186.66 | 187.13 | 128,133 | +0.33(+0.18%) |
Nov 12, 2021 | 187.34 | 187.99 | 186.63 | 186.80 | 114,688 | -0.33(-0.18%) |
Nov 11, 2021 | 188.19 | 188.19 | 186.00 | 187.13 | 140,802 | -0.88(-0.47%) |
Nov 10, 2021 | 188.50 | 187.31 | 188.01 | 90,851 | -0.38(-0.20%) | |
Nov 09, 2021 | 188.37 | 189.26 | 187.69 | 188.39 | 41,457 | -0.12(-0.06%) |
Nov 08, 2021 | 189.67 | 190.48 | 188.15 | 188.51 | 90,771 | -0.38(-0.20%) |
Nov 05, 2021 | 188.95 | 189.99 | 188.68 | 188.89 | 88,038 | +0.23(+0.12%) |
Nov 04, 2021 | 188.56 | 189.67 | 188.12 | 188.66 | 166,927 | -0.19(-0.10%) |
Nov 03, 2021 | 189.73 | 190.92 | 188.64 | 188.85 | 97,013 | -0.85(-0.45%) |
Nov 02, 2021 | 191.39 | 194.51 | 189.29 | 189.70 | 141,114 | -1.80(-0.94%) |
Nov 01, 2021 | 189.43 | 200.00 | 189.45 | 191.50 | 557,748 | +2.05(+1.08%) |
Oct 29, 2021 | 188.40 | 190.10 | 187.88 | 189.45 | 150,413 | +0.47(+0.25%) |
Oct 28, 2021 | 188.36 | 189.74 | 187.85 | 188.98 | 80,493 | +0.91(+0.48%) |
Oct 27, 2021 | 189.57 | 190.50 | 187.81 | 188.07 | 124,285 | -1.67(-0.88%) |
Oct 26, 2021 | 189.69 | 189.74 | 195,386 | +0.23(+0.12%) | ||
Oct 25, 2021 | 189.45 | 190.50 | 189.03 | 189.51 | 81,584 | +0.35(+0.19%) |
Oct 22, 2021 | 189.21 | 191.16 | 188.81 | 189.16 | 164,584 | +1.28(+0.68%) |
Oct 21, 2021 | 186.75 | 188.29 | 186.75 | 187.88 | 116,467 | +1.49(+0.80%) |
Oct 20, 2021 | 186.68 | 188.90 | 186.12 | 186.39 | 107,134 | -0.11(-0.06%) |
Oct 19, 2021 | 187.25 | 187.98 | 186.29 | 186.50 | 193,862 | -0.50(-0.27%) |
Oct 18, 2021 | 186.51 | 187.41 | 186.48 | 187.00 | 247,096 | +0.30(+0.16%) |
Oct 15, 2021 | 188.70 | 189.28 | 186.31 | 186.70 | 274,615 | -1.30(-0.69%) |
Oct 14, 2021 | 188.94 | 189.78 | 187.72 | 188.00 | 173,316 | -0.10(-0.05%) |
Oct 13, 2021 | 189.35 | 189.64 | 187.97 | 188.10 | 117,774 | -0.26(-0.14%) |
Oct 12, 2021 | 187.97 | 189.23 | 187.97 | 188.36 | 64,124 | +0.38(+0.20%) |
Oct 11, 2021 | 188.72 | 189.12 | 187.22 | 187.98 | 149,544 | -0.42(-0.22%) |
Oct 08, 2021 | 189.02 | 189.25 | 188.03 | 188.40 | 79,030 | -0.56(-0.30%) |
Oct 07, 2021 | 187.30 | 189.00 | 187.01 | 188.96 | 123,881 | +1.99(+1.06%) |
Oct 06, 2021 | 186.81 | 188.19 | 186.00 | 186.97 | 171,862 | +0.22(+0.12%) |
Oct 05, 2021 | 186.25 | 188.66 | 186.02 | 186.75 | 161,628 | +0.56(+0.30%) |
Oct 04, 2021 | 187.01 | 187.60 | 185.97 | 186.19 | 152,790 | -0.91(-0.49%) |
Oct 01, 2021 | 189.00 | 189.88 | 186.41 | 187.10 | 378,496 | -1.10(-0.58%) |
Sep 30, 2021 | 187.29 | 188.24 | 185.60 | 188.20 | 419,198 | +1.25(+0.67%) |
Sep 29, 2021 | 187.47 | 190.59 | 186.81 | 186.95 | 122,372 | -0.05(-0.03%) |
Sep 28, 2021 | 187.70 | 188.40 | 186.24 | 187.00 | 242,481 | -0.47(-0.25%) |
Sep 27, 2021 | 188.88 | 189.87 | 186.50 | 187.47 | 166,750 | -1.07(-0.57%) |
Sep 24, 2021 | 189.37 | 190.60 | 187.22 | 188.54 | 260,256 | -1.11(-0.59%) |
Sep 23, 2021 | 190.83 | 191.66 | 189.53 | 189.65 | 110,253 | -0.84(-0.44%) |
Sep 22, 2021 | 190.75 | 191.61 | 189.88 | 190.49 | 225,363 | +0.49(+0.26%) |
Sep 21, 2021 | 191.16 | 191.88 | 189.74 | 190.00 | 219,136 | -0.80(-0.42%) |
Sep 20, 2021 | 189.50 | 191.78 | 189.50 | 190.80 | 174,174 | -0.11(-0.06%) |
Sep 17, 2021 | 191.16 | 192.52 | 189.59 | 190.91 | 352,945 | +0.50(+0.26%) |
Sep 16, 2021 | 191.38 | 191.84 | 189.93 | 190.41 | 298,381 | -0.59(-0.31%) |
Sep 15, 2021 | 187.95 | 192.72 | 186.84 | 191.00 | 398,558 | +3.50(+1.87%) |
Sep 14, 2021 | 186.51 | 188.46 | 185.96 | 187.50 | 294,671 | +1.35(+0.73%) |
Sep 13, 2021 | 187.68 | 188.42 | 185.50 | 186.15 | 323,543 | -1.00(-0.53%) |
Sep 10, 2021 | 189.13 | 189.97 | 185.05 | 187.15 | 323,994 | -1.78(-0.94%) |
Sep 09, 2021 | 191.66 | 191.66 | 188.38 | 188.93 | 544,245 | -2.69(-1.40%) |
Sep 08, 2021 | 194.90 | 195.50 | 191.14 | 191.62 | 839,823 | -3.06(-1.57%) |
Sep 07, 2021 | 195.03 | 195.33 | 194.34 | 194.68 | 191,106 | -0.32(-0.16%) |
Sep 03, 2021 | 195.75 | 196.00 | 194.78 | 195.00 | 246,472 | -0.75(-0.38%) |
Sep 02, 2021 | 195.90 | 196.66 | 195.52 | 195.75 | 334,473 | -0.14(-0.07%) |