Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 186.29 | 187.68 | 186.12 | 186.90 | 191,099 | +0.08(+0.04%) |
Nov 29, 2021 | 186.12 | 187.62 | 185.40 | 186.82 | 143,784 | +1.00(+0.54%) |
Nov 26, 2021 | 185.04 | 186.59 | 184.59 | 185.81 | 78,094 | -0.32(-0.17%) |
Nov 24, 2021 | 187.08 | 187.66 | 186.07 | 186.13 | 97,767 | -0.95(-0.51%) |
Nov 23, 2021 | 187.26 | 188.43 | 187.08 | 187.08 | 109,449 | -0.05(-0.03%) |
Nov 22, 2021 | 187.04 | 188.23 | 186.52 | 187.13 | 117,844 | +0.91(+0.49%) |
Nov 19, 2021 | 186.90 | 187.12 | 185.97 | 186.22 | 251,439 | -0.47(-0.25%) |
Nov 18, 2021 | 186.52 | 187.40 | 186.32 | 186.69 | 194,993 | +0.57(+0.31%) |
Nov 17, 2021 | 186.32 | 188.23 | 185.76 | 186.12 | 457,910 | -0.20(-0.11%) |
Nov 16, 2021 | 186.57 | 186.98 | 186.03 | 186.32 | 202,883 | +0.07(+0.04%) |
Nov 15, 2021 | 186.46 | 186.82 | 185.78 | 186.25 | 128,737 | +0.33(+0.18%) |
Nov 12, 2021 | 186.46 | 187.11 | 185.75 | 185.92 | 115,228 | -0.33(-0.18%) |
Nov 11, 2021 | 187.31 | 187.31 | 185.13 | 186.25 | 141,465 | -0.88(-0.47%) |
Nov 10, 2021 | 187.62 | 186.43 | 187.13 | 91,279 | -0.38(-0.20%) | |
Nov 09, 2021 | 187.49 | 188.37 | 186.81 | 187.51 | 41,652 | -0.12(-0.06%) |
Nov 08, 2021 | 188.78 | 189.59 | 187.27 | 187.62 | 91,198 | -0.38(-0.20%) |
Nov 05, 2021 | 188.06 | 189.10 | 187.79 | 188.00 | 88,453 | +0.23(+0.12%) |
Nov 04, 2021 | 187.68 | 188.78 | 187.24 | 187.78 | 167,714 | -0.19(-0.10%) |
Nov 03, 2021 | 188.84 | 190.02 | 187.75 | 187.96 | 97,470 | -0.85(-0.45%) |
Nov 02, 2021 | 190.49 | 193.60 | 188.41 | 188.81 | 141,779 | -1.79(-0.94%) |
Nov 01, 2021 | 188.54 | 199.06 | 188.56 | 190.60 | 560,377 | +2.04(+1.08%) |
Oct 29, 2021 | 187.52 | 189.21 | 187.00 | 188.56 | 151,122 | +0.47(+0.25%) |
Oct 28, 2021 | 187.48 | 188.85 | 186.97 | 188.09 | 80,872 | +0.91(+0.48%) |
Oct 27, 2021 | 188.68 | 189.61 | 186.93 | 187.19 | 124,870 | -1.66(-0.88%) |
Oct 26, 2021 | 188.80 | 188.85 | 196,307 | +0.23(+0.12%) | ||
Oct 25, 2021 | 188.56 | 189.61 | 188.14 | 188.62 | 81,968 | +0.35(+0.19%) |
Oct 22, 2021 | 188.32 | 190.26 | 187.92 | 188.27 | 165,359 | +1.27(+0.68%) |
Oct 21, 2021 | 185.87 | 187.41 | 185.87 | 187.00 | 117,016 | +1.48(+0.80%) |
Oct 20, 2021 | 185.80 | 188.01 | 185.25 | 185.51 | 107,639 | -0.11(-0.06%) |
Oct 19, 2021 | 186.37 | 187.10 | 185.42 | 185.62 | 194,776 | -0.50(-0.27%) |
Oct 18, 2021 | 185.63 | 186.53 | 185.60 | 186.12 | 248,261 | +0.30(+0.16%) |
Oct 15, 2021 | 187.81 | 188.39 | 185.44 | 185.82 | 275,909 | -1.29(-0.69%) |
Oct 14, 2021 | 188.05 | 188.89 | 186.84 | 187.12 | 174,133 | -0.10(-0.05%) |
Oct 13, 2021 | 188.46 | 188.75 | 187.09 | 187.22 | 118,329 | -0.26(-0.14%) |
Oct 12, 2021 | 187.09 | 188.34 | 187.09 | 187.48 | 64,426 | +0.38(+0.20%) |
Oct 11, 2021 | 187.83 | 188.23 | 186.34 | 187.10 | 150,249 | -0.42(-0.22%) |
Oct 08, 2021 | 188.13 | 188.37 | 187.15 | 187.52 | 79,402 | -0.56(-0.30%) |
Oct 07, 2021 | 186.42 | 188.11 | 186.13 | 188.07 | 124,465 | +1.98(+1.06%) |
Oct 06, 2021 | 185.93 | 187.31 | 185.13 | 186.09 | 172,672 | +0.22(+0.12%) |
Oct 05, 2021 | 185.38 | 187.78 | 185.15 | 185.87 | 162,390 | +0.56(+0.30%) |
Oct 04, 2021 | 186.13 | 186.72 | 185.09 | 185.32 | 153,510 | -0.47(-0.25%) |
Oct 01, 2021 | 187.67 | 188.54 | 185.10 | 185.78 | 381,177 | -1.09(-0.58%) |
Sep 30, 2021 | 185.97 | 186.92 | 184.30 | 186.88 | 422,167 | +1.24(+0.67%) |
Sep 29, 2021 | 186.15 | 189.25 | 185.50 | 185.63 | 123,238 | -0.05(-0.03%) |
Sep 28, 2021 | 186.38 | 187.07 | 184.93 | 185.69 | 244,198 | -0.47(-0.25%) |
Sep 27, 2021 | 187.55 | 188.53 | 185.19 | 186.15 | 167,931 | -1.06(-0.57%) |
Sep 24, 2021 | 188.04 | 189.26 | 185.90 | 187.21 | 262,099 | -1.10(-0.59%) |
Sep 23, 2021 | 189.49 | 190.31 | 188.20 | 188.32 | 111,033 | -0.83(-0.44%) |
Sep 22, 2021 | 189.41 | 190.26 | 188.55 | 189.15 | 226,959 | +0.49(+0.26%) |
Sep 21, 2021 | 189.81 | 190.53 | 188.41 | 188.66 | 220,688 | -0.79(-0.42%) |
Sep 20, 2021 | 188.17 | 190.43 | 188.17 | 189.46 | 175,407 | -0.11(-0.06%) |
Sep 17, 2021 | 189.81 | 191.17 | 188.26 | 189.57 | 355,445 | +0.50(+0.26%) |
Sep 16, 2021 | 190.03 | 190.49 | 188.59 | 189.07 | 300,494 | -0.59(-0.31%) |
Sep 15, 2021 | 186.63 | 191.37 | 185.53 | 189.66 | 401,381 | +3.48(+1.87%) |
Sep 14, 2021 | 185.20 | 187.13 | 184.65 | 186.18 | 296,758 | +1.34(+0.72%) |
Sep 13, 2021 | 186.36 | 187.09 | 184.19 | 184.84 | 325,834 | -0.99(-0.53%) |
Sep 10, 2021 | 187.80 | 188.63 | 183.75 | 185.83 | 326,288 | -1.77(-0.94%) |
Sep 09, 2021 | 190.31 | 190.31 | 187.06 | 187.60 | 548,100 | -2.67(-1.40%) |
Sep 08, 2021 | 193.53 | 194.12 | 189.80 | 190.27 | 845,771 | -3.04(-1.57%) |
Sep 07, 2021 | 193.66 | 193.96 | 192.98 | 193.31 | 192,459 | -0.32(-0.16%) |
Sep 03, 2021 | 194.37 | 194.62 | 193.41 | 193.63 | 248,217 | -0.75(-0.38%) |
Sep 02, 2021 | 194.52 | 195.28 | 194.15 | 194.37 | 336,842 | -0.14(-0.07%) |