Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 184.81 | 184.81 | 177.04 | 177.04 | 1,728,875 | -7.67(-4.15%) |
Nov 29, 2021 | 186.09 | 186.67 | 184.05 | 184.71 | 864,558 | -0.23(-0.13%) |
Nov 26, 2021 | 186.63 | 187.03 | 183.97 | 184.94 | 325,620 | -2.90(-1.54%) |
Nov 24, 2021 | 184.41 | 188.45 | 184.33 | 187.84 | 570,623 | +3.52(+1.91%) |
Nov 23, 2021 | 180.88 | 185.20 | 180.49 | 184.32 | 870,541 | +3.08(+1.70%) |
Nov 22, 2021 | 184.07 | 186.34 | 180.97 | 181.24 | 1,123,905 | -2.85(-1.55%) |
Nov 19, 2021 | 185.18 | 186.74 | 183.44 | 184.10 | 562,241 | -0.64(-0.35%) |
Nov 18, 2021 | 186.20 | 185.32 | 184.56 | 184.73 | 571,358 | -1.00(-0.54%) |
Nov 17, 2021 | 186.03 | 186.35 | 179.97 | 185.73 | 699,457 | +0.49(+0.26%) |
Nov 16, 2021 | 177.67 | 186.75 | 177.25 | 185.24 | 1,777,897 | +6.38(+3.56%) |
Nov 15, 2021 | 180.80 | 181.20 | 177.17 | 178.87 | 730,611 | -2.15(-1.19%) |
Nov 12, 2021 | 182.48 | 182.94 | 180.28 | 181.02 | 528,577 | -0.86(-0.48%) |
Nov 11, 2021 | 182.10 | 182.10 | 180.19 | 181.88 | 338,536 | +0.18(+0.10%) |
Nov 10, 2021 | 180.69 | 181.70 | 294,169 | -0.19(-0.10%) | ||
Nov 09, 2021 | 183.01 | 183.44 | 181.32 | 181.89 | 251,938 | -0.69(-0.38%) |
Nov 08, 2021 | 183.18 | 183.48 | 181.07 | 182.57 | 392,164 | -0.23(-0.12%) |
Nov 05, 2021 | 184.35 | 186.85 | 182.41 | 182.80 | 392,622 | -0.71(-0.39%) |
Nov 04, 2021 | 184.08 | 185.61 | 182.77 | 183.51 | 552,812 | -0.60(-0.33%) |
Nov 03, 2021 | 186.07 | 187.34 | 183.36 | 184.11 | 882,694 | -0.83(-0.45%) |
Nov 02, 2021 | 184.05 | 187.31 | 183.37 | 184.94 | 737,360 | +1.64(+0.90%) |
Nov 01, 2021 | 183.48 | 181.99 | 179.16 | 183.30 | 826,306 | -0.69(-0.37%) |
Oct 29, 2021 | 183.49 | 185.87 | 182.26 | 183.98 | 777,548 | -0.27(-0.15%) |
Oct 28, 2021 | 184.72 | 187.03 | 183.96 | 184.25 | 1,120,372 | +0.18(+0.10%) |
Oct 27, 2021 | 187.12 | 187.12 | 183.88 | 184.08 | 692,481 | -1.75(-0.94%) |
Oct 26, 2021 | 192.97 | 185.82 | 1,103,975 | -3.81(-2.01%) | ||
Oct 25, 2021 | 190.56 | 191.74 | 188.96 | 189.63 | 484,671 | -0.29(-0.15%) |
Oct 22, 2021 | 188.23 | 190.60 | 187.99 | 189.93 | 308,265 | +1.57(+0.83%) |
Oct 21, 2021 | 188.85 | 187.96 | 187.10 | 188.36 | 312,992 | +0.40(+0.21%) |
Oct 20, 2021 | 184.84 | 188.13 | 184.84 | 187.96 | 391,614 | +3.49(+1.89%) |
Oct 19, 2021 | 185.76 | 186.19 | 184.27 | 184.47 | 294,904 | +0.10(+0.06%) |
Oct 18, 2021 | 181.98 | 184.93 | 181.49 | 184.37 | 384,687 | +1.53(+0.84%) |
Oct 15, 2021 | 183.77 | 184.74 | 182.32 | 182.84 | 363,986 | -0.20(-0.11%) |
Oct 14, 2021 | 182.21 | 183.53 | 181.63 | 183.03 | 370,993 | +1.86(+1.03%) |
Oct 13, 2021 | 180.55 | 185.18 | 179.64 | 181.18 | 795,691 | +0.31(+0.17%) |
Oct 12, 2021 | 177.85 | 181.90 | 177.25 | 180.87 | 720,332 | +3.76(+2.12%) |
Oct 11, 2021 | 176.00 | 177.53 | 175.06 | 177.11 | 416,918 | +0.99(+0.56%) |
Oct 08, 2021 | 178.35 | 178.44 | 175.88 | 176.12 | 400,343 | -2.31(-1.29%) |
Oct 07, 2021 | 179.97 | 180.64 | 178.03 | 178.44 | 477,774 | -0.29(-0.16%) |
Oct 06, 2021 | 175.74 | 178.86 | 174.76 | 178.73 | 733,513 | +2.08(+1.18%) |
Oct 05, 2021 | 174.87 | 177.44 | 172.89 | 176.64 | 760,228 | +2.47(+1.42%) |
Oct 04, 2021 | 174.46 | 175.81 | 172.59 | 174.17 | 636,705 | -1.15(-0.66%) |
Oct 01, 2021 | 174.52 | 176.57 | 173.26 | 175.33 | 473,801 | +1.56(+0.90%) |
Sep 30, 2021 | 177.95 | 178.09 | 173.68 | 173.77 | 780,655 | -3.59(-2.03%) |
Sep 29, 2021 | 176.19 | 178.95 | 176.08 | 177.36 | 482,399 | +2.19(+1.25%) |
Sep 28, 2021 | 173.88 | 176.37 | 172.80 | 175.18 | 512,601 | -0.16(-0.09%) |
Sep 27, 2021 | 179.07 | 180.27 | 175.20 | 175.34 | 575,701 | -2.99(-1.68%) |
Sep 24, 2021 | 181.13 | 182.11 | 178.30 | 178.33 | 1,043,310 | -3.54(-1.95%) |
Sep 23, 2021 | 183.78 | 184.08 | 181.59 | 181.87 | 467,792 | -1.53(-0.84%) |
Sep 22, 2021 | 183.11 | 184.45 | 181.67 | 183.40 | 397,475 | +1.56(+0.86%) |
Sep 21, 2021 | 182.07 | 184.96 | 181.63 | 181.84 | 953,849 | +0.57(+0.31%) |
Sep 20, 2021 | 180.89 | 183.88 | 179.18 | 181.27 | 1,038,477 | -0.11(-0.06%) |
Sep 17, 2021 | 185.07 | 185.07 | 181.21 | 181.38 | 1,534,916 | -2.74(-1.49%) |
Sep 16, 2021 | 184.26 | 186.27 | 184.05 | 184.12 | 564,363 | -0.09(-0.05%) |
Sep 15, 2021 | 186.65 | 187.49 | 183.71 | 184.22 | 738,183 | -2.47(-1.32%) |
Sep 14, 2021 | 187.06 | 188.90 | 186.04 | 186.68 | 417,883 | +0.31(+0.17%) |
Sep 13, 2021 | 187.72 | 188.92 | 186.28 | 186.37 | 644,445 | -0.29(-0.16%) |
Sep 10, 2021 | 191.03 | 191.97 | 186.56 | 186.66 | 613,422 | -4.06(-2.13%) |
Sep 09, 2021 | 193.86 | 194.97 | 190.58 | 190.72 | 458,845 | -3.94(-2.03%) |
Sep 08, 2021 | 192.59 | 195.25 | 191.14 | 194.66 | 375,939 | +1.76(+0.91%) |
Sep 07, 2021 | 195.09 | 195.09 | 191.42 | 192.91 | 578,003 | -2.55(-1.31%) |
Sep 03, 2021 | 195.34 | 196.25 | 193.03 | 195.46 | 437,554 | -0.19(-0.10%) |
Sep 02, 2021 | 192.66 | 196.10 | 192.12 | 195.65 | 564,666 | +2.88(+1.49%) |