Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 165.94 | 167.72 | 163.45 | 167.42 | 148,913 | -2.01(-1.19%) |
Nov 29, 2021 | 172.19 | 173.97 | 167.97 | 169.43 | 200,760 | +0.69(+0.41%) |
Nov 26, 2021 | 169.69 | 170.99 | 164.31 | 168.75 | 221,997 | -10.61(-5.92%) |
Nov 24, 2021 | 177.17 | 180.26 | 176.17 | 179.36 | 89,243 | +0.22(+0.13%) |
Nov 23, 2021 | 179.42 | 181.13 | 175.80 | 179.14 | 134,716 | -0.02(-0.01%) |
Nov 22, 2021 | 178.81 | 183.50 | 178.81 | 179.16 | 238,442 | +2.16(+1.22%) |
Nov 19, 2021 | 175.85 | 177.46 | 173.86 | 176.99 | 141,547 | -1.76(-0.98%) |
Nov 18, 2021 | 181.93 | 178.99 | 177.76 | 178.75 | 187,170 | -2.79(-1.54%) |
Nov 17, 2021 | 181.41 | 181.56 | 177.94 | 181.54 | 95,474 | -0.54(-0.30%) |
Nov 16, 2021 | 190.00 | 190.94 | 179.94 | 182.09 | 188,786 | +0.15(+0.08%) |
Nov 15, 2021 | 182.18 | 183.40 | 179.95 | 181.93 | 72,040 | +1.96(+1.09%) |
Nov 12, 2021 | 183.02 | 183.31 | 178.09 | 179.97 | 92,108 | -2.43(-1.33%) |
Nov 11, 2021 | 183.82 | 184.93 | 180.74 | 182.40 | 108,504 | -1.46(-0.79%) |
Nov 10, 2021 | 185.55 | 183.74 | 183.85 | 154,008 | -3.18(-1.70%) | |
Nov 09, 2021 | 186.31 | 187.79 | 183.41 | 187.03 | 111,721 | +0.73(+0.39%) |
Nov 08, 2021 | 186.37 | 188.44 | 185.14 | 186.30 | 180,333 | +1.40(+0.76%) |
Nov 05, 2021 | 182.56 | 189.19 | 180.55 | 184.90 | 225,056 | +9.26(+5.27%) |
Nov 04, 2021 | 179.15 | 179.55 | 174.35 | 175.64 | 135,630 | -2.65(-1.49%) |
Nov 03, 2021 | 173.68 | 178.37 | 173.68 | 178.29 | 136,368 | +4.33(+2.49%) |
Nov 02, 2021 | 171.78 | 174.03 | 171.64 | 173.96 | 121,037 | +1.31(+0.76%) |
Nov 01, 2021 | 169.51 | 175.25 | 169.41 | 172.65 | 229,540 | +3.25(+1.92%) |
Oct 29, 2021 | 170.26 | 171.75 | 167.27 | 169.41 | 135,004 | +0.16(+0.10%) |
Oct 28, 2021 | 172.04 | 174.51 | 165.65 | 169.24 | 302,804 | -3.81(-2.20%) |
Oct 27, 2021 | 175.04 | 175.05 | 171.86 | 173.05 | 187,187 | -1.72(-0.98%) |
Oct 26, 2021 | 178.12 | 173.59 | 174.77 | 187,773 | -2.90(-1.63%) | |
Oct 25, 2021 | 177.68 | 179.37 | 176.66 | 177.67 | 102,975 | -0.11(-0.06%) |
Oct 22, 2021 | 179.78 | 179.78 | 177.06 | 177.78 | 86,273 | -3.03(-1.68%) |
Oct 21, 2021 | 181.32 | 183.82 | 179.65 | 180.81 | 110,532 | +0.28(+0.16%) |
Oct 20, 2021 | 181.50 | 184.17 | 178.75 | 180.53 | 78,045 | -0.97(-0.53%) |
Oct 19, 2021 | 181.48 | 184.88 | 180.09 | 181.50 | 170,151 | -0.49(-0.27%) |
Oct 18, 2021 | 182.28 | 184.78 | 181.24 | 181.99 | 184,962 | -1.72(-0.94%) |
Oct 15, 2021 | 190.78 | 191.66 | 183.45 | 183.71 | 124,006 | -2.77(-1.49%) |
Oct 14, 2021 | 186.08 | 189.43 | 185.20 | 186.48 | 135,155 | +2.38(+1.29%) |
Oct 13, 2021 | 185.92 | 187.06 | 180.04 | 184.11 | 146,701 | -3.02(-1.61%) |
Oct 12, 2021 | 185.23 | 189.44 | 184.87 | 187.12 | 96,383 | +1.83(+0.99%) |
Oct 11, 2021 | 184.91 | 187.29 | 184.56 | 185.29 | 89,983 | -0.33(-0.18%) |
Oct 08, 2021 | 188.82 | 189.77 | 183.89 | 185.62 | 134,725 | -2.37(-1.26%) |
Oct 07, 2021 | 194.04 | 195.64 | 187.79 | 187.99 | 190,174 | -4.03(-2.10%) |
Oct 06, 2021 | 188.07 | 192.34 | 185.92 | 192.02 | 158,101 | -2.26(-1.16%) |
Oct 05, 2021 | 194.64 | 198.86 | 192.09 | 194.28 | 115,807 | -0.91(-0.47%) |
Oct 04, 2021 | 197.36 | 199.49 | 193.90 | 195.19 | 113,153 | -0.51(-0.26%) |
Oct 01, 2021 | 191.87 | 198.81 | 190.98 | 195.71 | 206,881 | +6.77(+3.58%) |
Sep 30, 2021 | 195.22 | 195.22 | 188.83 | 188.94 | 117,726 | -6.27(-3.21%) |
Sep 29, 2021 | 198.40 | 199.91 | 194.65 | 195.21 | 123,586 | -2.65(-1.34%) |
Sep 28, 2021 | 200.88 | 202.97 | 197.46 | 197.86 | 118,687 | -3.34(-1.66%) |
Sep 27, 2021 | 197.56 | 208.27 | 197.56 | 201.20 | 251,847 | +1.21(+0.60%) |
Sep 24, 2021 | 195.12 | 201.83 | 195.12 | 200.00 | 166,855 | +4.37(+2.23%) |
Sep 23, 2021 | 192.11 | 197.35 | 192.11 | 195.63 | 172,226 | +4.94(+2.59%) |
Sep 22, 2021 | 185.28 | 192.69 | 185.28 | 190.69 | 136,437 | +6.41(+3.48%) |
Sep 21, 2021 | 189.53 | 191.14 | 183.23 | 184.28 | 171,603 | -4.39(-2.33%) |
Sep 20, 2021 | 185.87 | 189.82 | 184.44 | 188.67 | 165,367 | -0.91(-0.48%) |
Sep 17, 2021 | 190.97 | 193.88 | 187.08 | 189.58 | 280,961 | +0.58(+0.31%) |
Sep 16, 2021 | 185.54 | 191.04 | 185.35 | 189.00 | 178,877 | +2.04(+1.09%) |
Sep 15, 2021 | 184.45 | 187.42 | 182.23 | 186.96 | 146,015 | +1.85(+1.00%) |
Sep 14, 2021 | 187.95 | 187.95 | 183.95 | 185.11 | 151,764 | -2.84(-1.51%) |
Sep 13, 2021 | 184.88 | 188.70 | 180.01 | 187.95 | 204,147 | +5.55(+3.04%) |
Sep 10, 2021 | 190.34 | 190.34 | 181.94 | 182.41 | 220,838 | -6.75(-3.57%) |
Sep 09, 2021 | 185.12 | 194.82 | 185.06 | 189.15 | 169,481 | +2.85(+1.53%) |
Sep 08, 2021 | 187.03 | 189.89 | 184.81 | 186.30 | 153,897 | -1.22(-0.65%) |
Sep 07, 2021 | 185.12 | 188.12 | 184.39 | 187.52 | 110,772 | +1.93(+1.04%) |
Sep 03, 2021 | 186.15 | 186.74 | 183.13 | 185.59 | 116,376 | -1.28(-0.68%) |
Sep 02, 2021 | 187.20 | 189.13 | 184.21 | 186.86 | 90,041 | -0.05(-0.03%) |