Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 184.33 | 185.00 | 180.86 | 180.87 | 1,684,423 | -4.69(-2.53%) |
Nov 29, 2021 | 186.19 | 188.61 | 184.79 | 185.56 | 801,398 | +0.73(+0.40%) |
Nov 26, 2021 | 188.10 | 189.68 | 184.72 | 184.83 | 470,426 | -5.36(-2.82%) |
Nov 24, 2021 | 186.74 | 190.94 | 186.27 | 190.19 | 602,440 | +3.55(+1.90%) |
Nov 23, 2021 | 183.96 | 187.15 | 183.44 | 186.64 | 688,309 | +2.46(+1.34%) |
Nov 22, 2021 | 186.50 | 187.16 | 184.10 | 184.18 | 709,533 | -2.59(-1.39%) |
Nov 19, 2021 | 187.15 | 188.03 | 185.12 | 186.78 | 770,996 | +0.18(+0.10%) |
Nov 18, 2021 | 187.72 | 188.18 | 186.17 | 186.59 | 655,296 | -0.79(-0.42%) |
Nov 17, 2021 | 185.37 | 187.61 | 182.69 | 187.38 | 636,300 | +0.95(+0.51%) |
Nov 16, 2021 | 186.62 | 187.08 | 184.41 | 186.43 | 508,549 | +0.16(+0.09%) |
Nov 15, 2021 | 186.18 | 186.31 | 184.11 | 186.27 | 505,166 | +0.44(+0.24%) |
Nov 12, 2021 | 185.96 | 186.99 | 184.79 | 185.83 | 479,235 | -0.03(-0.02%) |
Nov 11, 2021 | 185.28 | 185.98 | 183.36 | 185.85 | 400,829 | +0.15(+0.08%) |
Nov 10, 2021 | 186.69 | 185.70 | 185.71 | 589,592 | -1.38(-0.74%) | |
Nov 09, 2021 | 187.02 | 187.48 | 185.74 | 187.09 | 323,096 | +0.24(+0.13%) |
Nov 08, 2021 | 186.97 | 186.97 | 185.19 | 186.85 | 442,335 | +0.42(+0.22%) |
Nov 05, 2021 | 187.40 | 189.69 | 186.06 | 186.43 | 514,528 | +0.09(+0.05%) |
Nov 04, 2021 | 187.72 | 189.49 | 185.75 | 186.34 | 633,015 | -1.26(-0.67%) |
Nov 03, 2021 | 186.18 | 187.91 | 185.91 | 187.61 | 648,470 | +1.90(+1.02%) |
Nov 02, 2021 | 186.05 | 186.23 | 184.20 | 185.71 | 494,926 | +0.38(+0.21%) |
Nov 01, 2021 | 184.58 | 185.44 | 182.48 | 185.33 | 393,307 | +0.78(+0.42%) |
Oct 29, 2021 | 185.33 | 186.27 | 183.57 | 184.55 | 792,867 | -1.61(-0.86%) |
Oct 28, 2021 | 186.39 | 188.63 | 184.46 | 186.16 | 559,468 | +0.01(+0.00%) |
Oct 27, 2021 | 189.82 | 190.19 | 185.82 | 186.15 | 901,155 | -2.79(-1.48%) |
Oct 26, 2021 | 189.16 | 188.94 | 737,986 | +0.05(+0.03%) | ||
Oct 25, 2021 | 188.51 | 189.21 | 187.27 | 188.89 | 573,372 | +0.63(+0.34%) |
Oct 22, 2021 | 187.52 | 189.63 | 187.26 | 188.26 | 743,663 | +1.52(+0.81%) |
Oct 21, 2021 | 186.55 | 187.21 | 185.35 | 186.74 | 506,502 | +0.73(+0.39%) |
Oct 20, 2021 | 184.34 | 186.25 | 184.34 | 186.01 | 620,850 | +2.34(+1.27%) |
Oct 19, 2021 | 184.11 | 184.21 | 182.56 | 183.67 | 359,319 | +0.34(+0.18%) |
Oct 18, 2021 | 180.93 | 183.48 | 180.53 | 183.33 | 613,248 | +1.03(+0.56%) |
Oct 15, 2021 | 182.54 | 183.40 | 181.16 | 182.30 | 562,733 | +0.71(+0.39%) |
Oct 14, 2021 | 180.03 | 181.79 | 179.78 | 181.59 | 659,966 | +3.02(+1.69%) |
Oct 13, 2021 | 175.60 | 178.73 | 174.88 | 178.57 | 671,095 | +2.75(+1.56%) |
Oct 12, 2021 | 174.70 | 176.13 | 173.53 | 175.82 | 496,115 | +2.37(+1.37%) |
Oct 11, 2021 | 173.12 | 174.26 | 171.59 | 173.45 | 652,593 | -0.52(-0.30%) |
Oct 08, 2021 | 176.59 | 176.59 | 173.94 | 173.97 | 331,589 | -2.43(-1.38%) |
Oct 07, 2021 | 177.67 | 178.34 | 176.01 | 176.41 | 541,649 | -0.04(-0.03%) |
Oct 06, 2021 | 172.98 | 176.48 | 171.29 | 176.45 | 652,987 | +2.76(+1.59%) |
Oct 05, 2021 | 175.72 | 176.42 | 173.59 | 173.69 | 614,167 | -1.82(-1.04%) |
Oct 04, 2021 | 175.00 | 176.63 | 174.98 | 175.51 | 512,064 | +0.10(+0.06%) |
Oct 01, 2021 | 174.18 | 176.32 | 172.75 | 175.41 | 865,922 | +2.68(+1.55%) |
Sep 30, 2021 | 175.24 | 175.57 | 172.45 | 172.74 | 979,050 | -1.60(-0.92%) |
Sep 29, 2021 | 172.92 | 175.00 | 172.92 | 174.34 | 621,639 | +2.14(+1.24%) |
Sep 28, 2021 | 171.67 | 172.65 | 170.60 | 172.19 | 667,435 | -0.52(-0.30%) |
Sep 27, 2021 | 175.81 | 176.51 | 172.64 | 172.72 | 596,025 | -2.89(-1.65%) |
Sep 24, 2021 | 176.53 | 176.53 | 175.31 | 175.61 | 451,989 | -1.20(-0.68%) |
Sep 23, 2021 | 176.92 | 178.11 | 176.65 | 176.81 | 534,596 | +0.17(+0.10%) |
Sep 22, 2021 | 176.44 | 177.17 | 174.92 | 176.64 | 713,199 | +1.63(+0.93%) |
Sep 21, 2021 | 176.69 | 177.80 | 174.97 | 175.02 | 1,104,323 | -0.76(-0.43%) |
Sep 20, 2021 | 173.38 | 176.97 | 173.23 | 175.78 | 1,681,753 | +1.54(+0.88%) |
Sep 17, 2021 | 176.75 | 177.71 | 173.96 | 174.24 | 2,549,468 | -3.83(-2.15%) |
Sep 16, 2021 | 178.86 | 179.71 | 177.52 | 178.07 | 956,738 | -0.62(-0.35%) |
Sep 15, 2021 | 179.31 | 179.81 | 178.49 | 178.69 | 990,996 | -0.57(-0.32%) |
Sep 14, 2021 | 180.32 | 181.15 | 178.49 | 179.26 | 612,273 | -0.46(-0.25%) |
Sep 13, 2021 | 180.80 | 181.60 | 179.16 | 179.72 | 641,821 | +0.24(+0.14%) |
Sep 10, 2021 | 182.33 | 182.65 | 179.37 | 179.47 | 700,136 | -2.44(-1.34%) |
Sep 09, 2021 | 185.88 | 187.43 | 181.78 | 181.92 | 627,216 | -4.84(-2.59%) |
Sep 08, 2021 | 184.32 | 187.70 | 184.31 | 186.76 | 540,606 | +1.71(+0.92%) |
Sep 07, 2021 | 187.28 | 187.28 | 183.77 | 185.06 | 695,502 | -2.26(-1.21%) |
Sep 03, 2021 | 187.02 | 187.42 | 185.25 | 187.32 | 790,243 | -0.08(-0.04%) |
Sep 02, 2021 | 187.71 | 187.73 | 185.36 | 187.40 | 1,091,565 | -0.21(-0.11%) |