Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 183.36 | 183.36 | 175.65 | 175.65 | 1,742,518 | -7.61(-4.15%) |
Nov 29, 2021 | 184.63 | 185.21 | 182.61 | 183.26 | 871,380 | -0.23(-0.13%) |
Nov 26, 2021 | 185.17 | 185.56 | 182.53 | 183.49 | 328,189 | -2.88(-1.54%) |
Nov 24, 2021 | 182.97 | 186.98 | 182.89 | 186.37 | 575,126 | +3.49(+1.91%) |
Nov 23, 2021 | 179.46 | 183.75 | 179.08 | 182.88 | 877,410 | +3.05(+1.70%) |
Nov 22, 2021 | 182.63 | 184.88 | 179.56 | 179.82 | 1,132,774 | -2.83(-1.55%) |
Nov 19, 2021 | 183.74 | 185.28 | 182.00 | 182.65 | 566,678 | -0.63(-0.35%) |
Nov 18, 2021 | 184.74 | 183.87 | 183.12 | 183.29 | 575,867 | -0.99(-0.54%) |
Nov 17, 2021 | 184.57 | 184.89 | 178.56 | 184.28 | 704,976 | +0.49(+0.26%) |
Nov 16, 2021 | 176.28 | 185.29 | 175.86 | 183.79 | 1,791,927 | +6.32(+3.56%) |
Nov 15, 2021 | 179.38 | 179.78 | 175.78 | 177.47 | 736,376 | -2.13(-1.19%) |
Nov 12, 2021 | 181.05 | 181.51 | 178.86 | 179.60 | 532,748 | -0.86(-0.47%) |
Nov 11, 2021 | 180.67 | 180.67 | 178.78 | 180.46 | 341,208 | +0.18(+0.10%) |
Nov 10, 2021 | 179.27 | 180.28 | 296,491 | -0.19(-0.10%) | ||
Nov 09, 2021 | 181.57 | 182.00 | 179.90 | 180.47 | 253,926 | -0.68(-0.38%) |
Nov 08, 2021 | 181.74 | 182.04 | 179.66 | 181.15 | 395,259 | -0.22(-0.12%) |
Nov 05, 2021 | 182.91 | 185.38 | 180.98 | 181.37 | 395,721 | -0.71(-0.39%) |
Nov 04, 2021 | 182.63 | 184.15 | 181.34 | 182.08 | 557,174 | -0.60(-0.33%) |
Nov 03, 2021 | 184.61 | 185.88 | 181.93 | 182.67 | 889,659 | -0.82(-0.45%) |
Nov 02, 2021 | 182.61 | 185.84 | 181.94 | 183.49 | 743,179 | +1.63(+0.90%) |
Nov 01, 2021 | 182.04 | 180.57 | 177.76 | 181.86 | 832,826 | -0.68(-0.37%) |
Oct 29, 2021 | 182.05 | 184.41 | 180.84 | 182.54 | 783,684 | -0.27(-0.15%) |
Oct 28, 2021 | 183.28 | 185.56 | 182.51 | 182.81 | 1,129,213 | +0.18(+0.10%) |
Oct 27, 2021 | 185.65 | 185.65 | 182.44 | 182.63 | 697,945 | -1.73(-0.94%) |
Oct 26, 2021 | 191.46 | 184.37 | 1,112,686 | -3.78(-2.01%) | ||
Oct 25, 2021 | 189.07 | 190.24 | 187.48 | 188.15 | 488,496 | -0.29(-0.15%) |
Oct 22, 2021 | 186.75 | 189.11 | 186.52 | 188.44 | 310,698 | +1.55(+0.83%) |
Oct 21, 2021 | 187.37 | 186.49 | 185.64 | 186.88 | 315,462 | +0.39(+0.21%) |
Oct 20, 2021 | 183.39 | 186.66 | 183.39 | 186.49 | 394,704 | +3.47(+1.89%) |
Oct 19, 2021 | 184.30 | 184.73 | 182.83 | 183.03 | 297,232 | +0.10(+0.06%) |
Oct 18, 2021 | 180.56 | 183.48 | 180.06 | 182.92 | 387,722 | +1.52(+0.84%) |
Oct 15, 2021 | 182.33 | 183.30 | 180.89 | 181.41 | 366,859 | -0.20(-0.11%) |
Oct 14, 2021 | 180.78 | 182.09 | 180.20 | 181.60 | 373,921 | +1.84(+1.03%) |
Oct 13, 2021 | 179.13 | 183.72 | 178.23 | 179.76 | 801,970 | +0.31(+0.17%) |
Oct 12, 2021 | 176.46 | 180.47 | 175.86 | 179.45 | 726,016 | +3.73(+2.12%) |
Oct 11, 2021 | 174.62 | 176.14 | 173.68 | 175.72 | 420,208 | +0.98(+0.56%) |
Oct 08, 2021 | 176.95 | 177.05 | 174.50 | 174.75 | 403,502 | -2.29(-1.29%) |
Oct 07, 2021 | 178.56 | 179.23 | 176.64 | 177.04 | 481,544 | -0.29(-0.16%) |
Oct 06, 2021 | 174.36 | 177.46 | 173.40 | 177.33 | 739,302 | +2.07(+1.18%) |
Oct 05, 2021 | 173.50 | 176.05 | 171.53 | 175.26 | 766,227 | +2.45(+1.42%) |
Oct 04, 2021 | 173.10 | 174.43 | 171.24 | 172.81 | 641,730 | -1.15(-0.66%) |
Oct 01, 2021 | 173.15 | 175.18 | 171.91 | 173.96 | 477,540 | +1.55(+0.90%) |
Sep 30, 2021 | 176.55 | 176.70 | 172.31 | 172.41 | 786,816 | -3.57(-2.03%) |
Sep 29, 2021 | 174.81 | 177.55 | 174.70 | 175.98 | 486,206 | +2.17(+1.25%) |
Sep 28, 2021 | 172.52 | 174.99 | 171.45 | 173.81 | 516,646 | -0.16(-0.09%) |
Sep 27, 2021 | 177.67 | 178.86 | 173.82 | 173.96 | 580,244 | -2.97(-1.68%) |
Sep 24, 2021 | 179.71 | 180.69 | 176.90 | 176.93 | 1,051,543 | -3.51(-1.95%) |
Sep 23, 2021 | 182.34 | 182.64 | 180.17 | 180.44 | 471,483 | -1.52(-0.84%) |
Sep 22, 2021 | 181.68 | 183.00 | 180.25 | 181.97 | 400,611 | +1.55(+0.86%) |
Sep 21, 2021 | 180.65 | 183.51 | 180.21 | 180.42 | 961,376 | +0.56(+0.31%) |
Sep 20, 2021 | 179.47 | 182.44 | 177.77 | 179.85 | 1,046,672 | -0.11(-0.06%) |
Sep 17, 2021 | 183.63 | 183.63 | 179.79 | 179.96 | 1,547,029 | -2.72(-1.49%) |
Sep 16, 2021 | 182.82 | 184.81 | 182.61 | 182.68 | 568,816 | -0.09(-0.05%) |
Sep 15, 2021 | 185.19 | 186.02 | 182.27 | 182.77 | 744,008 | -2.45(-1.32%) |
Sep 14, 2021 | 185.60 | 187.42 | 184.58 | 185.22 | 421,181 | +0.31(+0.17%) |
Sep 13, 2021 | 186.25 | 187.44 | 184.82 | 184.91 | 649,531 | -0.29(-0.15%) |
Sep 10, 2021 | 189.53 | 190.47 | 185.10 | 185.20 | 618,263 | -4.03(-2.13%) |
Sep 09, 2021 | 192.34 | 193.45 | 189.09 | 189.23 | 462,466 | -3.91(-2.03%) |
Sep 08, 2021 | 191.08 | 193.72 | 189.65 | 193.14 | 378,906 | +1.74(+0.91%) |
Sep 07, 2021 | 193.56 | 193.56 | 189.92 | 191.40 | 582,564 | -2.53(-1.31%) |
Sep 03, 2021 | 193.81 | 194.72 | 191.52 | 193.93 | 441,007 | -0.19(-0.10%) |
Sep 02, 2021 | 191.15 | 194.57 | 190.62 | 194.11 | 569,122 | +2.86(+1.49%) |