Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 188.76 | 189.45 | 182.79 | 182.94 | 3,719,189 | -7.35(-3.86%) |
Nov 29, 2021 | 193.65 | 195.34 | 189.63 | 190.29 | 3,643,750 | -2.31(-1.20%) |
Nov 26, 2021 | 198.30 | 198.63 | 191.31 | 192.60 | 1,992,295 | -8.15(-4.06%) |
Nov 24, 2021 | 202.46 | 204.76 | 199.42 | 200.75 | 1,834,480 | -2.54(-1.25%) |
Nov 23, 2021 | 201.66 | 204.11 | 201.36 | 203.29 | 2,598,943 | +1.61(+0.80%) |
Nov 22, 2021 | 201.22 | 204.92 | 200.99 | 201.68 | 2,103,922 | +0.99(+0.49%) |
Nov 19, 2021 | 208.21 | 208.21 | 199.14 | 200.69 | 3,127,358 | -7.86(-3.77%) |
Nov 18, 2021 | 207.04 | 209.20 | 208.10 | 208.54 | 2,012,796 | +1.69(+0.82%) |
Nov 17, 2021 | 208.78 | 210.42 | 206.79 | 206.85 | 1,522,081 | -0.74(-0.36%) |
Nov 16, 2021 | 206.06 | 211.41 | 205.48 | 207.60 | 1,749,018 | +2.13(+1.03%) |
Nov 15, 2021 | 207.81 | 208.23 | 205.10 | 205.47 | 1,626,986 | -2.10(-1.01%) |
Nov 12, 2021 | 208.25 | 209.57 | 207.23 | 207.57 | 1,530,708 | +0.03(+0.01%) |
Nov 11, 2021 | 207.30 | 209.44 | 206.85 | 207.54 | 1,189,636 | -2.95(-1.40%) |
Nov 10, 2021 | 206.48 | 210.49 | 2,539,187 | +4.38(+2.12%) | ||
Nov 09, 2021 | 207.35 | 208.70 | 206.00 | 206.11 | 2,067,515 | -1.87(-0.90%) |
Nov 08, 2021 | 204.97 | 209.38 | 203.76 | 207.98 | 2,073,299 | +3.85(+1.89%) |
Nov 05, 2021 | 204.64 | 212.42 | 203.71 | 204.13 | 2,645,288 | +0.92(+0.45%) |
Nov 04, 2021 | 214.72 | 216.18 | 200.81 | 203.21 | 3,904,387 | -4.85(-2.33%) |
Nov 03, 2021 | 202.60 | 208.15 | 199.45 | 208.06 | 3,071,182 | +3.38(+1.65%) |
Nov 02, 2021 | 206.81 | 207.24 | 203.57 | 204.69 | 1,789,831 | -1.35(-0.66%) |
Nov 01, 2021 | 203.84 | 206.65 | 203.80 | 206.04 | 1,716,710 | +2.40(+1.18%) |
Oct 29, 2021 | 204.94 | 205.99 | 203.34 | 203.64 | 1,572,646 | -2.04(-0.99%) |
Oct 28, 2021 | 203.42 | 206.06 | 203.03 | 205.68 | 1,437,205 | +2.24(+1.10%) |
Oct 27, 2021 | 205.60 | 206.40 | 203.32 | 203.44 | 1,420,731 | -2.16(-1.05%) |
Oct 26, 2021 | 205.69 | 206.27 | 205.60 | 1,512,801 | +0.05(+0.02%) | |
Oct 25, 2021 | 206.73 | 207.93 | 205.36 | 205.56 | 1,793,850 | -0.74(-0.36%) |
Oct 22, 2021 | 205.99 | 208.89 | 204.69 | 206.30 | 1,488,340 | +0.16(+0.08%) |
Oct 21, 2021 | 203.43 | 206.21 | 203.36 | 206.14 | 1,564,710 | +1.40(+0.68%) |
Oct 20, 2021 | 198.69 | 205.92 | 197.65 | 204.74 | 2,949,278 | +7.75(+3.93%) |
Oct 19, 2021 | 196.30 | 197.46 | 195.02 | 196.99 | 1,201,408 | +1.96(+1.01%) |
Oct 18, 2021 | 195.87 | 196.26 | 193.75 | 195.02 | 1,460,402 | -1.54(-0.79%) |
Oct 15, 2021 | 194.61 | 198.35 | 194.49 | 196.57 | 1,510,418 | +3.00(+1.55%) |
Oct 14, 2021 | 195.33 | 197.55 | 193.41 | 193.56 | 2,655,558 | +3.40(+1.79%) |
Oct 13, 2021 | 192.04 | 192.57 | 188.04 | 190.16 | 2,058,436 | -2.51(-1.30%) |
Oct 12, 2021 | 194.67 | 195.55 | 192.35 | 192.67 | 1,435,646 | -1.74(-0.90%) |
Oct 11, 2021 | 195.29 | 197.82 | 194.06 | 194.41 | 1,099,796 | -1.19(-0.61%) |
Oct 08, 2021 | 197.82 | 199.25 | 194.78 | 195.60 | 1,551,266 | +0.45(+0.23%) |
Oct 07, 2021 | 195.22 | 197.69 | 195.05 | 195.16 | 1,816,303 | +1.39(+0.72%) |
Oct 06, 2021 | 190.10 | 193.90 | 188.08 | 193.76 | 2,008,232 | +1.76(+0.92%) |
Oct 05, 2021 | 190.72 | 194.47 | 190.42 | 192.00 | 1,602,973 | +1.86(+0.98%) |
Oct 04, 2021 | 193.05 | 195.21 | 189.52 | 190.14 | 1,837,860 | -3.00(-1.55%) |
Oct 01, 2021 | 191.62 | 194.26 | 189.58 | 193.15 | 1,873,617 | +2.33(+1.22%) |
Sep 30, 2021 | 196.42 | 197.86 | 190.77 | 190.82 | 1,714,014 | -3.59(-1.85%) |
Sep 29, 2021 | 194.18 | 196.29 | 193.71 | 194.41 | 1,528,838 | +0.62(+0.32%) |
Sep 28, 2021 | 196.81 | 198.31 | 193.53 | 193.79 | 2,091,677 | -3.17(-1.61%) |
Sep 27, 2021 | 193.62 | 198.57 | 193.62 | 196.97 | 2,153,635 | +2.59(+1.33%) |
Sep 24, 2021 | 192.86 | 195.82 | 192.86 | 194.37 | 1,796,865 | +1.36(+0.71%) |
Sep 23, 2021 | 192.91 | 195.04 | 192.21 | 193.01 | 2,486,385 | +0.45(+0.23%) |
Sep 22, 2021 | 194.92 | 195.59 | 192.12 | 192.56 | 2,344,380 | -0.38(-0.20%) |
Sep 21, 2021 | 194.40 | 195.67 | 192.54 | 192.94 | 2,032,112 | -0.13(-0.07%) |
Sep 20, 2021 | 193.58 | 194.71 | 191.46 | 193.08 | 2,284,107 | -2.95(-1.50%) |
Sep 17, 2021 | 195.55 | 197.79 | 194.48 | 196.02 | 3,899,683 | +0.10(+0.05%) |
Sep 16, 2021 | 197.61 | 199.48 | 194.00 | 195.93 | 2,648,507 | -1.01(-0.51%) |
Sep 15, 2021 | 193.69 | 198.87 | 193.69 | 196.94 | 2,798,651 | +2.79(+1.44%) |
Sep 14, 2021 | 200.10 | 200.95 | 193.86 | 194.15 | 2,409,469 | -5.20(-2.61%) |
Sep 13, 2021 | 195.37 | 201.98 | 194.64 | 199.34 | 2,648,488 | +4.20(+2.15%) |
Sep 10, 2021 | 199.24 | 200.19 | 193.82 | 195.14 | 4,662,451 | -8.83(-4.33%) |
Sep 09, 2021 | 203.06 | 205.25 | 202.47 | 203.97 | 1,620,728 | +0.56(+0.28%) |
Sep 08, 2021 | 205.95 | 206.88 | 202.73 | 203.40 | 1,823,639 | -2.82(-1.37%) |
Sep 07, 2021 | 205.99 | 208.17 | 204.60 | 206.22 | 1,931,490 | +0.38(+0.19%) |
Sep 03, 2021 | 206.97 | 207.10 | 202.44 | 205.84 | 1,731,093 | -1.22(-0.59%) |
Sep 02, 2021 | 200.72 | 208.37 | 200.72 | 207.07 | 2,655,664 | +6.79(+3.39%) |