Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 194.51 | 196.01 | 192.23 | 193.65 | 17,347 | -2.66(-1.36%) |
Nov 29, 2021 | 197.85 | 198.57 | 195.83 | 196.31 | 18,650 | +1.82(+0.94%) |
Nov 26, 2021 | 193.95 | 197.88 | 193.95 | 194.49 | 16,796 | +4.18(+2.20%) |
Nov 24, 2021 | 188.18 | 190.56 | 187.29 | 190.30 | 31,490 | +0.55(+0.29%) |
Nov 23, 2021 | 190.74 | 190.74 | 187.74 | 189.75 | 11,266 | -2.17(-1.13%) |
Nov 22, 2021 | 192.99 | 193.14 | 189.92 | 191.91 | 31,094 | +0.70(+0.37%) |
Nov 19, 2021 | 191.08 | 192.31 | 190.32 | 191.21 | 10,471 | +1.50(+0.79%) |
Nov 18, 2021 | 191.12 | 189.71 | 189.58 | 189.71 | 14,348 | -0.03(-0.02%) |
Nov 17, 2021 | 189.12 | 190.36 | 189.03 | 189.74 | 14,079 | +0.10(+0.05%) |
Nov 16, 2021 | 188.45 | 189.89 | 188.04 | 189.64 | 22,171 | +1.28(+0.68%) |
Nov 15, 2021 | 189.28 | 189.28 | 188.00 | 188.36 | 11,400 | +0.41(+0.22%) |
Nov 12, 2021 | 187.02 | 188.00 | 186.98 | 187.95 | 7,963 | +1.15(+0.61%) |
Nov 11, 2021 | 187.09 | 187.48 | 185.57 | 186.80 | 12,861 | -0.03(-0.02%) |
Nov 10, 2021 | 187.74 | 186.70 | 186.83 | 16,835 | -2.19(-1.16%) | |
Nov 09, 2021 | 191.82 | 191.82 | 188.78 | 189.02 | 7,431 | -1.66(-0.87%) |
Nov 08, 2021 | 190.65 | 190.75 | 189.10 | 190.68 | 20,901 | +1.31(+0.69%) |
Nov 05, 2021 | 191.66 | 191.66 | 186.15 | 189.36 | 31,403 | -6.84(-3.49%) |
Nov 04, 2021 | 197.48 | 197.48 | 194.92 | 196.21 | 13,092 | -4.44(-2.21%) |
Nov 03, 2021 | 199.62 | 200.65 | 198.16 | 200.65 | 10,568 | +0.93(+0.47%) |
Nov 02, 2021 | 200.19 | 200.19 | 197.48 | 199.72 | 7,844 | +0.60(+0.30%) |
Nov 01, 2021 | 196.58 | 199.12 | 197.31 | 199.12 | 9,901 | +1.80(+0.91%) |
Oct 29, 2021 | 196.38 | 197.31 | 197.31 | 8,995 | -0.25(-0.13%) | |
Oct 28, 2021 | 195.55 | 197.56 | 197.56 | 5,876 | +2.74(+1.41%) | |
Oct 27, 2021 | 197.64 | 198.33 | 194.63 | 194.82 | 19,351 | -3.16(-1.60%) |
Oct 26, 2021 | 198.91 | 197.98 | 9,492 | +0.25(+0.13%) | ||
Oct 25, 2021 | 193.77 | 197.73 | 193.21 | 197.73 | 14,066 | +3.72(+1.92%) |
Oct 22, 2021 | 195.31 | 192.81 | 194.01 | 5,405 | -1.69(-0.86%) | |
Oct 21, 2021 | 195.50 | 195.76 | 194.86 | 195.70 | 14,184 | +1.66(+0.86%) |
Oct 20, 2021 | 193.43 | 195.31 | 193.43 | 194.04 | 29,640 | -0.30(-0.15%) |
Oct 19, 2021 | 193.42 | 195.01 | 193.42 | 194.34 | 15,332 | +1.97(+1.02%) |
Oct 18, 2021 | 191.81 | 192.44 | 191.08 | 192.37 | 10,742 | -0.32(-0.16%) |
Oct 15, 2021 | 195.15 | 195.15 | 192.40 | 192.69 | 13,088 | -0.95(-0.49%) |
Oct 14, 2021 | 193.49 | 194.86 | 193.14 | 193.64 | 16,663 | +2.56(+1.34%) |
Oct 13, 2021 | 190.76 | 191.46 | 190.39 | 191.08 | 17,205 | +1.52(+0.80%) |
Oct 12, 2021 | 190.33 | 190.98 | 188.91 | 189.56 | 12,251 | +0.15(+0.08%) |
Oct 11, 2021 | 188.81 | 191.47 | 188.81 | 189.41 | 15,682 | -0.34(-0.18%) |
Oct 08, 2021 | 192.61 | 192.61 | 189.75 | 189.75 | 20,494 | -1.78(-0.93%) |
Oct 07, 2021 | 190.20 | 192.97 | 189.34 | 191.53 | 21,691 | +2.93(+1.55%) |
Oct 06, 2021 | 189.12 | 190.30 | 187.80 | 188.60 | 20,053 | -2.16(-1.13%) |
Oct 05, 2021 | 192.18 | 192.35 | 190.76 | 190.76 | 26,595 | +0.54(+0.28%) |
Oct 04, 2021 | 192.20 | 192.20 | 189.61 | 190.22 | 18,411 | -4.24(-2.18%) |
Oct 01, 2021 | 196.96 | 196.96 | 190.21 | 194.46 | 19,779 | -5.46(-2.73%) |
Sep 30, 2021 | 200.75 | 201.90 | 199.93 | 199.93 | 7,800 | +0.63(+0.32%) |
Sep 29, 2021 | 200.49 | 201.65 | 199.13 | 199.29 | 9,116 | +0.15(+0.07%) |
Sep 28, 2021 | 203.67 | 203.74 | 198.83 | 199.15 | 44,687 | -7.02(-3.41%) |
Sep 27, 2021 | 211.84 | 211.84 | 205.65 | 206.17 | 30,177 | -6.09(-2.87%) |
Sep 24, 2021 | 215.23 | 215.23 | 211.95 | 212.26 | 9,348 | -3.96(-1.83%) |
Sep 23, 2021 | 213.27 | 216.85 | 212.76 | 216.22 | 30,211 | +2.67(+1.25%) |
Sep 22, 2021 | 213.63 | 214.08 | 211.85 | 213.54 | 14,045 | +0.05(+0.02%) |
Sep 21, 2021 | 212.57 | 214.34 | 212.41 | 213.50 | 5,809 | +2.11(+1.00%) |
Sep 20, 2021 | 212.05 | 213.76 | 210.21 | 211.39 | 13,013 | -4.13(-1.92%) |
Sep 17, 2021 | 215.31 | 215.52 | 212.30 | 215.52 | 18,223 | +1.15(+0.53%) |
Sep 16, 2021 | 213.01 | 214.38 | 211.69 | 214.38 | 11,771 | +1.46(+0.68%) |
Sep 15, 2021 | 210.37 | 212.92 | 210.37 | 212.92 | 10,113 | +3.01(+1.43%) |
Sep 14, 2021 | 211.01 | 212.05 | 209.68 | 209.91 | 8,665 | +0.07(+0.03%) |
Sep 13, 2021 | 215.54 | 215.54 | 209.16 | 209.85 | 60,558 | -4.40(-2.05%) |
Sep 10, 2021 | 216.60 | 216.60 | 214.25 | 214.25 | 13,320 | -1.36(-0.63%) |
Sep 09, 2021 | 216.15 | 217.34 | 215.26 | 215.61 | 11,450 | +0.81(+0.38%) |
Sep 08, 2021 | 216.77 | 216.77 | 214.12 | 214.80 | 22,615 | -2.57(-1.18%) |
Sep 07, 2021 | 216.88 | 217.39 | 215.48 | 217.37 | 9,648 | -0.23(-0.10%) |
Sep 03, 2021 | 216.61 | 217.60 | 215.65 | 217.60 | 6,191 | +0.07(+0.03%) |
Sep 02, 2021 | 216.99 | 217.53 | 216.13 | 217.53 | 9,449 | +1.97(+0.91%) |