Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 186.41 | 187.09 | 182.91 | 182.91 | 1,665,609 | -4.75(-2.53%) |
Nov 29, 2021 | 188.29 | 190.74 | 186.87 | 187.66 | 792,447 | +0.74(+0.40%) |
Nov 26, 2021 | 190.23 | 191.82 | 186.81 | 186.92 | 465,172 | -5.42(-2.82%) |
Nov 24, 2021 | 188.85 | 193.10 | 188.37 | 192.34 | 595,711 | +3.59(+1.90%) |
Nov 23, 2021 | 186.04 | 189.26 | 185.51 | 188.75 | 680,621 | +2.49(+1.34%) |
Nov 22, 2021 | 188.60 | 189.27 | 186.18 | 186.26 | 701,608 | -2.62(-1.39%) |
Nov 19, 2021 | 189.26 | 190.16 | 187.21 | 188.88 | 762,384 | +0.18(+0.10%) |
Nov 18, 2021 | 189.84 | 190.30 | 188.27 | 188.70 | 647,976 | -0.79(-0.42%) |
Nov 17, 2021 | 187.46 | 189.73 | 184.75 | 189.50 | 629,193 | +0.96(+0.51%) |
Nov 16, 2021 | 188.73 | 189.20 | 186.49 | 188.54 | 502,869 | +0.17(+0.09%) |
Nov 15, 2021 | 188.28 | 188.42 | 186.19 | 188.37 | 499,523 | +0.45(+0.24%) |
Nov 12, 2021 | 188.06 | 189.10 | 186.87 | 187.93 | 473,882 | -0.03(-0.01%) |
Nov 11, 2021 | 187.38 | 188.08 | 185.43 | 187.95 | 396,352 | +0.15(+0.08%) |
Nov 10, 2021 | 188.79 | 187.80 | 187.81 | 583,007 | -1.40(-0.74%) | |
Nov 09, 2021 | 189.13 | 189.60 | 187.83 | 189.21 | 319,488 | +0.25(+0.13%) |
Nov 08, 2021 | 189.09 | 189.09 | 187.28 | 188.96 | 437,394 | +0.42(+0.22%) |
Nov 05, 2021 | 189.52 | 191.83 | 188.16 | 188.54 | 508,781 | +0.09(+0.05%) |
Nov 04, 2021 | 189.84 | 191.63 | 187.84 | 188.45 | 625,944 | -1.28(-0.67%) |
Nov 03, 2021 | 188.28 | 190.03 | 188.01 | 189.73 | 641,227 | +1.92(+1.02%) |
Nov 02, 2021 | 188.15 | 188.34 | 186.28 | 187.81 | 489,398 | +0.38(+0.20%) |
Nov 01, 2021 | 186.66 | 187.53 | 184.54 | 187.42 | 388,914 | +0.79(+0.42%) |
Oct 29, 2021 | 187.42 | 188.37 | 185.65 | 186.64 | 784,011 | -1.63(-0.86%) |
Oct 28, 2021 | 188.49 | 190.76 | 186.54 | 188.26 | 553,220 | +0.01(+0.00%) |
Oct 27, 2021 | 191.97 | 192.34 | 187.92 | 188.25 | 891,090 | -2.83(-1.48%) |
Oct 26, 2021 | 191.30 | 191.08 | 729,743 | +0.06(+0.03%) | ||
Oct 25, 2021 | 190.64 | 191.34 | 189.39 | 191.03 | 566,967 | +0.64(+0.34%) |
Oct 22, 2021 | 189.63 | 191.77 | 189.38 | 190.38 | 735,357 | +1.54(+0.81%) |
Oct 21, 2021 | 188.66 | 189.32 | 187.44 | 188.85 | 500,845 | +0.74(+0.39%) |
Oct 20, 2021 | 186.43 | 188.35 | 186.43 | 188.11 | 613,916 | +2.37(+1.27%) |
Oct 19, 2021 | 186.19 | 186.29 | 184.62 | 185.74 | 355,306 | +0.34(+0.18%) |
Oct 18, 2021 | 182.97 | 185.55 | 182.57 | 185.40 | 606,398 | +1.04(+0.57%) |
Oct 15, 2021 | 184.60 | 185.47 | 183.21 | 184.36 | 556,447 | +0.72(+0.39%) |
Oct 14, 2021 | 182.06 | 183.85 | 181.81 | 183.64 | 652,594 | +3.05(+1.69%) |
Oct 13, 2021 | 177.59 | 180.75 | 176.86 | 180.58 | 663,599 | +2.78(+1.56%) |
Oct 12, 2021 | 176.67 | 178.12 | 175.49 | 177.81 | 490,574 | +2.40(+1.37%) |
Oct 11, 2021 | 175.07 | 176.23 | 173.53 | 175.41 | 645,304 | -0.53(-0.30%) |
Oct 08, 2021 | 178.58 | 178.58 | 175.91 | 175.94 | 327,886 | -2.46(-1.38%) |
Oct 07, 2021 | 179.68 | 180.36 | 178.00 | 178.40 | 535,599 | -0.05(-0.03%) |
Oct 06, 2021 | 174.93 | 178.47 | 173.22 | 178.44 | 645,694 | +2.79(+1.59%) |
Oct 05, 2021 | 177.70 | 178.42 | 175.55 | 175.66 | 607,307 | -1.84(-1.04%) |
Oct 04, 2021 | 176.98 | 178.63 | 176.95 | 177.49 | 506,344 | +0.10(+0.06%) |
Oct 01, 2021 | 176.15 | 178.31 | 174.70 | 177.39 | 856,250 | +2.71(+1.55%) |
Sep 30, 2021 | 177.22 | 177.56 | 174.39 | 174.69 | 968,115 | -1.62(-0.92%) |
Sep 29, 2021 | 174.87 | 176.98 | 174.87 | 176.31 | 614,696 | +2.17(+1.24%) |
Sep 28, 2021 | 173.61 | 174.60 | 172.53 | 174.14 | 659,980 | -0.53(-0.30%) |
Sep 27, 2021 | 177.79 | 178.50 | 174.59 | 174.67 | 589,368 | -2.93(-1.65%) |
Sep 24, 2021 | 178.52 | 178.52 | 177.29 | 177.59 | 446,941 | -1.22(-0.68%) |
Sep 23, 2021 | 178.92 | 180.12 | 178.65 | 178.81 | 528,625 | +0.17(+0.10%) |
Sep 22, 2021 | 178.43 | 179.17 | 176.89 | 178.64 | 705,233 | +1.65(+0.93%) |
Sep 21, 2021 | 178.68 | 179.81 | 176.95 | 176.99 | 1,091,989 | -0.77(-0.43%) |
Sep 20, 2021 | 175.34 | 178.97 | 175.18 | 177.76 | 1,662,969 | +1.55(+0.88%) |
Sep 17, 2021 | 178.75 | 179.72 | 175.92 | 176.21 | 2,520,992 | -3.87(-2.15%) |
Sep 16, 2021 | 180.88 | 181.74 | 179.53 | 180.08 | 946,052 | -0.63(-0.35%) |
Sep 15, 2021 | 181.34 | 181.85 | 180.51 | 180.71 | 979,927 | -0.57(-0.32%) |
Sep 14, 2021 | 182.35 | 183.20 | 180.50 | 181.28 | 605,434 | -0.46(-0.26%) |
Sep 13, 2021 | 182.85 | 183.66 | 181.18 | 181.75 | 634,652 | +0.25(+0.13%) |
Sep 10, 2021 | 184.39 | 184.71 | 181.39 | 181.50 | 692,316 | -2.47(-1.34%) |
Sep 09, 2021 | 187.98 | 189.54 | 183.84 | 183.97 | 620,210 | -4.90(-2.59%) |
Sep 08, 2021 | 186.40 | 189.82 | 186.39 | 188.87 | 534,567 | +1.73(+0.92%) |
Sep 07, 2021 | 189.40 | 189.40 | 185.84 | 187.15 | 687,734 | -2.29(-1.21%) |
Sep 03, 2021 | 189.13 | 189.53 | 187.34 | 189.44 | 781,416 | -0.08(-0.04%) |
Sep 02, 2021 | 189.83 | 189.85 | 187.45 | 189.52 | 1,079,373 | -0.21(-0.11%) |