Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 184.06 | 186.85 | 181.89 | 183.60 | 6,694,242 | -2.44(-1.31%) |
Nov 29, 2021 | 191.08 | 191.34 | 183.53 | 186.04 | 4,801,192 | -2.67(-1.41%) |
Nov 26, 2021 | 190.86 | 191.29 | 186.70 | 188.71 | 3,681,709 | -7.92(-4.03%) |
Nov 24, 2021 | 193.39 | 197.75 | 192.84 | 196.62 | 4,086,633 | +1.65(+0.85%) |
Nov 23, 2021 | 192.81 | 195.20 | 191.42 | 194.97 | 3,293,232 | +2.80(+1.46%) |
Nov 22, 2021 | 191.33 | 194.22 | 190.00 | 192.17 | 2,734,400 | +1.84(+0.97%) |
Nov 19, 2021 | 190.78 | 192.68 | 189.59 | 190.33 | 3,139,101 | -0.93(-0.49%) |
Nov 18, 2021 | 193.02 | 191.71 | 191.14 | 191.26 | 2,232,467 | -1.48(-0.77%) |
Nov 17, 2021 | 194.66 | 194.84 | 190.72 | 192.74 | 3,298,041 | -2.33(-1.19%) |
Nov 16, 2021 | 197.51 | 197.68 | 194.95 | 195.07 | 2,238,284 | -2.16(-1.10%) |
Nov 15, 2021 | 199.41 | 200.06 | 196.33 | 197.23 | 2,517,733 | -1.48(-0.75%) |
Nov 12, 2021 | 198.79 | 200.06 | 197.79 | 198.71 | 2,125,161 | +0.70(+0.36%) |
Nov 11, 2021 | 197.39 | 199.82 | 197.39 | 198.01 | 5,074,632 | +0.10(+0.05%) |
Nov 10, 2021 | 198.71 | 197.91 | 3,431,705 | -1.32(-0.66%) | ||
Nov 09, 2021 | 204.33 | 204.70 | 198.42 | 199.23 | 3,484,601 | -4.22(-2.07%) |
Nov 08, 2021 | 205.00 | 205.55 | 200.59 | 203.44 | 6,254,894 | +7.95(+4.07%) |
Nov 05, 2021 | 195.12 | 198.34 | 194.88 | 195.50 | 2,728,908 | +2.18(+1.13%) |
Nov 04, 2021 | 193.71 | 194.56 | 192.39 | 193.32 | 2,678,153 | +0.04(+0.02%) |
Nov 03, 2021 | 195.86 | 196.16 | 191.64 | 193.28 | 3,301,051 | -3.39(-1.72%) |
Nov 02, 2021 | 195.37 | 197.33 | 193.39 | 196.67 | 3,611,535 | +1.65(+0.85%) |
Nov 01, 2021 | 193.99 | 196.44 | 194.52 | 195.02 | 3,385,640 | +1.30(+0.67%) |
Oct 29, 2021 | 197.50 | 199.17 | 192.99 | 193.72 | 4,520,240 | -0.08(-0.04%) |
Oct 28, 2021 | 187.40 | 194.18 | 187.11 | 193.79 | 4,696,407 | +7.56(+4.06%) |
Oct 27, 2021 | 190.15 | 190.32 | 186.04 | 186.24 | 3,583,408 | -3.33(-1.76%) |
Oct 26, 2021 | 192.52 | 189.41 | 189.57 | 3,089,837 | -2.44(-1.27%) | |
Oct 25, 2021 | 191.13 | 193.05 | 190.40 | 192.01 | 3,468,612 | +1.48(+0.78%) |
Oct 22, 2021 | 190.52 | 192.14 | 189.15 | 190.53 | 2,772,233 | -0.36(-0.19%) |
Oct 21, 2021 | 190.38 | 191.04 | 188.62 | 190.89 | 3,252,008 | -1.94(-1.00%) |
Oct 20, 2021 | 189.96 | 193.76 | 189.37 | 192.82 | 3,108,223 | +2.88(+1.52%) |
Oct 19, 2021 | 187.55 | 190.27 | 187.41 | 189.94 | 2,781,745 | +2.79(+1.49%) |
Oct 18, 2021 | 186.39 | 187.62 | 184.66 | 187.15 | 2,974,310 | -0.79(-0.42%) |
Oct 15, 2021 | 185.05 | 188.35 | 184.43 | 187.94 | 5,015,502 | +4.43(+2.41%) |
Oct 14, 2021 | 182.78 | 183.96 | 181.89 | 183.51 | 5,520,455 | +5.09(+2.85%) |
Oct 13, 2021 | 179.90 | 180.60 | 177.27 | 178.42 | 3,445,832 | -0.92(-0.52%) |
Oct 12, 2021 | 181.62 | 182.81 | 179.03 | 179.35 | 4,983,529 | -2.81(-1.54%) |
Oct 11, 2021 | 185.41 | 186.20 | 181.96 | 182.15 | 2,133,065 | -2.14(-1.16%) |
Oct 08, 2021 | 184.90 | 185.64 | 183.90 | 184.30 | 2,873,221 | -0.56(-0.30%) |
Oct 07, 2021 | 182.95 | 185.46 | 182.83 | 184.85 | 3,717,101 | +3.67(+2.03%) |
Oct 06, 2021 | 179.43 | 181.68 | 177.35 | 181.18 | 4,000,255 | -0.60(-0.33%) |
Oct 05, 2021 | 182.03 | 183.58 | 180.11 | 181.79 | 3,258,698 | -0.59(-0.33%) |
Oct 04, 2021 | 183.90 | 185.01 | 181.70 | 182.38 | 3,032,789 | -1.13(-0.62%) |
Oct 01, 2021 | 182.16 | 184.97 | 180.60 | 183.51 | 3,919,118 | +2.23(+1.23%) |
Sep 30, 2021 | 187.56 | 187.56 | 180.96 | 181.28 | 5,275,713 | -5.57(-2.98%) |
Sep 29, 2021 | 189.32 | 189.96 | 186.72 | 186.86 | 3,127,636 | -2.53(-1.34%) |
Sep 28, 2021 | 189.06 | 190.65 | 187.69 | 189.39 | 3,438,631 | +0.52(+0.28%) |
Sep 27, 2021 | 186.60 | 190.75 | 186.60 | 188.87 | 3,211,763 | +3.00(+1.62%) |
Sep 24, 2021 | 184.76 | 186.78 | 184.08 | 185.87 | 2,329,105 | +0.19(+0.10%) |
Sep 23, 2021 | 182.17 | 186.60 | 182.12 | 185.68 | 3,565,522 | +4.98(+2.75%) |
Sep 22, 2021 | 181.31 | 183.68 | 180.52 | 180.70 | 4,154,536 | +1.43(+0.80%) |
Sep 21, 2021 | 181.31 | 181.98 | 176.57 | 179.27 | 6,108,847 | -0.93(-0.51%) |
Sep 20, 2021 | 182.31 | 188.63 | 177.99 | 180.20 | 9,689,429 | -8.43(-4.47%) |
Sep 17, 2021 | 191.35 | 191.96 | 188.40 | 188.63 | 6,729,707 | -3.64(-1.89%) |
Sep 16, 2021 | 194.01 | 194.90 | 191.53 | 192.27 | 3,297,741 | -2.01(-1.04%) |
Sep 15, 2021 | 190.92 | 195.09 | 190.63 | 194.28 | 3,538,440 | +3.21(+1.68%) |
Sep 14, 2021 | 194.57 | 194.61 | 190.42 | 191.07 | 3,977,337 | -3.65(-1.88%) |
Sep 13, 2021 | 195.63 | 196.29 | 192.58 | 194.72 | 2,858,137 | +1.12(+0.58%) |
Sep 10, 2021 | 195.57 | 196.31 | 193.42 | 193.60 | 2,705,364 | -0.39(-0.20%) |
Sep 09, 2021 | 195.01 | 196.56 | 193.49 | 193.99 | 2,941,725 | -1.28(-0.65%) |
Sep 08, 2021 | 195.59 | 196.54 | 193.37 | 195.26 | 2,756,197 | -1.38(-0.70%) |
Sep 07, 2021 | 198.35 | 198.63 | 196.28 | 196.64 | 2,796,972 | -2.02(-1.02%) |
Sep 03, 2021 | 199.40 | 200.96 | 198.31 | 198.66 | 2,661,128 | -1.33(-0.67%) |
Sep 02, 2021 | 197.29 | 201.10 | 197.29 | 199.99 | 3,094,200 | +3.61(+1.84%) |