Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 170.97 | 171.90 | 167.07 | 168.98 | 732,340 | -4.01(-2.32%) |
Nov 29, 2021 | 175.92 | 175.92 | 172.48 | 172.99 | 260,257 | -1.48(-0.85%) |
Nov 26, 2021 | 173.08 | 175.98 | 172.44 | 174.46 | 260,173 | -3.06(-1.72%) |
Nov 24, 2021 | 178.75 | 180.05 | 176.74 | 177.52 | 153,581 | -1.48(-0.83%) |
Nov 23, 2021 | 180.34 | 182.09 | 178.05 | 179.00 | 224,023 | -1.21(-0.67%) |
Nov 22, 2021 | 174.93 | 181.37 | 174.93 | 180.21 | 325,534 | +5.41(+3.10%) |
Nov 19, 2021 | 175.40 | 176.39 | 173.78 | 174.80 | 235,714 | -0.39(-0.22%) |
Nov 18, 2021 | 176.77 | 175.29 | 174.25 | 175.19 | 391,982 | -1.42(-0.80%) |
Nov 17, 2021 | 177.85 | 178.22 | 176.04 | 176.61 | 197,986 | -1.54(-0.87%) |
Nov 16, 2021 | 180.04 | 181.11 | 177.97 | 178.15 | 238,464 | -1.98(-1.10%) |
Nov 15, 2021 | 181.84 | 182.31 | 179.34 | 180.13 | 248,562 | -1.52(-0.84%) |
Nov 12, 2021 | 178.68 | 182.47 | 178.42 | 181.65 | 306,794 | +2.98(+1.67%) |
Nov 11, 2021 | 180.21 | 181.60 | 178.28 | 178.67 | 374,253 | -4.68(-2.55%) |
Nov 10, 2021 | 184.22 | 183.35 | 232,852 | -0.88(-0.48%) | ||
Nov 09, 2021 | 182.77 | 184.66 | 181.53 | 184.24 | 217,772 | +0.59(+0.32%) |
Nov 08, 2021 | 183.74 | 184.47 | 181.36 | 183.65 | 260,492 | +0.10(+0.06%) |
Nov 05, 2021 | 182.08 | 184.49 | 181.56 | 183.54 | 317,231 | +2.56(+1.42%) |
Nov 04, 2021 | 190.01 | 190.47 | 179.79 | 180.98 | 402,531 | -8.17(-4.32%) |
Nov 03, 2021 | 187.71 | 189.31 | 184.60 | 189.15 | 433,427 | +0.05(+0.02%) |
Nov 02, 2021 | 191.82 | 191.82 | 187.67 | 189.11 | 255,801 | -2.06(-1.08%) |
Nov 01, 2021 | 192.03 | 193.94 | 190.53 | 191.17 | 188,270 | -0.61(-0.32%) |
Oct 29, 2021 | 193.18 | 194.18 | 190.79 | 191.78 | 255,453 | -1.69(-0.88%) |
Oct 28, 2021 | 191.79 | 194.15 | 190.72 | 193.48 | 266,259 | +1.78(+0.93%) |
Oct 27, 2021 | 194.14 | 195.02 | 191.45 | 191.70 | 248,376 | -1.61(-0.83%) |
Oct 26, 2021 | 194.68 | 193.31 | 429,416 | -7.70(-3.83%) | ||
Oct 25, 2021 | 201.27 | 201.65 | 198.78 | 201.01 | 200,852 | -0.33(-0.16%) |
Oct 22, 2021 | 200.13 | 202.69 | 200.11 | 201.34 | 171,822 | +1.61(+0.81%) |
Oct 21, 2021 | 200.09 | 201.03 | 197.91 | 199.73 | 167,263 | -0.56(-0.28%) |
Oct 20, 2021 | 197.96 | 200.80 | 197.91 | 200.29 | 176,214 | +2.18(+1.10%) |
Oct 19, 2021 | 196.52 | 198.33 | 194.91 | 198.11 | 179,071 | +1.86(+0.95%) |
Oct 18, 2021 | 198.35 | 198.65 | 195.12 | 196.25 | 281,677 | -2.90(-1.46%) |
Oct 15, 2021 | 197.80 | 200.71 | 197.11 | 199.15 | 319,756 | +1.95(+0.99%) |
Oct 14, 2021 | 198.01 | 198.01 | 194.35 | 197.21 | 337,085 | +0.46(+0.24%) |
Oct 13, 2021 | 199.25 | 199.98 | 193.95 | 196.74 | 354,154 | -3.97(-1.98%) |
Oct 12, 2021 | 199.40 | 203.27 | 198.07 | 200.71 | 355,424 | +1.28(+0.64%) |
Oct 11, 2021 | 196.27 | 200.72 | 194.95 | 199.44 | 362,203 | +4.19(+2.15%) |
Oct 08, 2021 | 191.92 | 196.17 | 191.92 | 195.25 | 305,723 | +3.34(+1.74%) |
Oct 07, 2021 | 187.31 | 193.11 | 187.23 | 191.91 | 357,294 | +5.75(+3.09%) |
Oct 06, 2021 | 183.25 | 186.47 | 181.59 | 186.16 | 240,186 | +1.75(+0.95%) |
Oct 05, 2021 | 185.20 | 186.32 | 183.32 | 184.41 | 270,567 | -0.12(-0.07%) |
Oct 04, 2021 | 184.26 | 186.90 | 184.01 | 184.53 | 222,094 | +0.83(+0.45%) |
Oct 01, 2021 | 183.58 | 184.79 | 180.19 | 183.70 | 210,529 | +1.06(+0.58%) |
Sep 30, 2021 | 186.99 | 187.63 | 182.45 | 182.64 | 354,172 | -4.04(-2.16%) |
Sep 29, 2021 | 187.08 | 188.12 | 185.87 | 186.68 | 142,353 | +0.75(+0.40%) |
Sep 28, 2021 | 187.03 | 187.95 | 185.19 | 185.93 | 310,183 | -0.49(-0.26%) |
Sep 27, 2021 | 186.31 | 188.62 | 185.62 | 186.42 | 223,120 | +1.60(+0.87%) |
Sep 24, 2021 | 184.14 | 188.15 | 184.14 | 184.82 | 282,019 | +0.78(+0.43%) |
Sep 23, 2021 | 181.46 | 185.93 | 181.46 | 184.04 | 239,296 | +2.90(+1.60%) |
Sep 22, 2021 | 180.31 | 182.31 | 180.31 | 181.13 | 176,546 | +2.03(+1.14%) |
Sep 21, 2021 | 183.65 | 183.74 | 178.79 | 179.10 | 209,311 | -4.08(-2.23%) |
Sep 20, 2021 | 182.08 | 183.74 | 180.15 | 183.18 | 194,319 | -1.29(-0.70%) |
Sep 17, 2021 | 183.66 | 185.55 | 183.09 | 184.46 | 496,944 | -0.09(-0.05%) |
Sep 16, 2021 | 189.31 | 190.05 | 184.44 | 184.55 | 185,370 | -3.90(-2.07%) |
Sep 15, 2021 | 187.10 | 190.08 | 187.08 | 188.44 | 201,849 | +1.37(+0.73%) |
Sep 14, 2021 | 190.68 | 190.68 | 185.91 | 187.07 | 211,795 | -3.05(-1.61%) |
Sep 13, 2021 | 189.20 | 191.90 | 187.36 | 190.13 | 252,226 | +2.65(+1.41%) |
Sep 10, 2021 | 189.86 | 189.86 | 186.72 | 187.48 | 190,573 | -1.09(-0.58%) |
Sep 09, 2021 | 188.63 | 190.27 | 188.24 | 188.57 | 114,563 | -0.15(-0.08%) |
Sep 08, 2021 | 188.06 | 189.59 | 187.33 | 188.72 | 162,831 | +0.24(+0.13%) |
Sep 07, 2021 | 190.65 | 190.84 | 188.44 | 188.48 | 161,618 | -3.72(-1.93%) |
Sep 03, 2021 | 193.43 | 193.43 | 191.34 | 192.20 | 121,703 | -1.85(-0.96%) |
Sep 02, 2021 | 193.01 | 194.63 | 192.56 | 194.05 | 166,150 | +2.02(+1.05%) |