Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 187.00 | 187.00 | 181.07 | 184.55 | 1,774 | -2.45(-1.31%) |
Nov 29, 2021 | 188.97 | 190.97 | 184.51 | 187.00 | 1,053 | +2.21(+1.20%) |
Nov 26, 2021 | 189.89 | 190.09 | 183.53 | 184.79 | 1,567 | -7.36(-3.83%) |
Nov 24, 2021 | 193.45 | 194.24 | 192.00 | 192.15 | 631 | -7.70(-3.85%) |
Nov 23, 2021 | 202.05 | 202.05 | 198.50 | 199.85 | 2,123 | -2.80(-1.38%) |
Nov 22, 2021 | 200.56 | 202.65 | 198.63 | 202.65 | 2,249 | -2.85(-1.39%) |
Nov 19, 2021 | 203.45 | 205.50 | 202.70 | 205.50 | 8,567 | -6.76(-3.18%) |
Nov 18, 2021 | 212.60 | 212.26 | 210.65 | 212.26 | 603 | +1.33(+0.63%) |
Nov 17, 2021 | 212.27 | 213.50 | 210.92 | 210.93 | 2,295 | -1.34(-0.63%) |
Nov 16, 2021 | 213.29 | 214.92 | 212.17 | 212.27 | 827 | -2.93(-1.36%) |
Nov 15, 2021 | 214.53 | 215.24 | 212.00 | 215.20 | 538 | +0.93(+0.43%) |
Nov 12, 2021 | 213.92 | 216.49 | 213.92 | 214.27 | 165 | +1.40(+0.66%) |
Nov 11, 2021 | 214.84 | 214.84 | 211.01 | 212.87 | 5,500 | -2.88(-1.33%) |
Nov 09, 2021 | 219.00 | 219.00 | 215.00 | 215.75 | 11,761 | -3.26(-1.49%) |
Nov 08, 2021 | 220.49 | 220.49 | 216.64 | 219.01 | 2,141 | -5.22(-2.33%) |
Nov 05, 2021 | 224.00 | 224.23 | 221.63 | 224.23 | 361 | +6.18(+2.83%) |
Nov 04, 2021 | 216.95 | 218.05 | 215.50 | 218.05 | 588 | +1.11(+0.51%) |
Nov 03, 2021 | 214.39 | 218.99 | 213.50 | 216.94 | 2,403 | -5.94(-2.67%) |
Nov 02, 2021 | 223.04 | 225.50 | 222.88 | 222.88 | 782 | -1.63(-0.73%) |
Nov 01, 2021 | 223.50 | 227.50 | 222.50 | 224.51 | 922 | +2.01(+0.90%) |
Oct 29, 2021 | 226.45 | 226.45 | 221.99 | 222.50 | 14,191 | -4.29(-1.89%) |
Oct 28, 2021 | 228.15 | 230.09 | 226.30 | 226.79 | 1,071 | -10.16(-4.29%) |
Oct 27, 2021 | 236.60 | 238.31 | 236.00 | 236.95 | 751 | -1.27(-0.53%) |
Oct 26, 2021 | 240.00 | 238.22 | 642 | +0.54(+0.23%) | ||
Oct 25, 2021 | 236.88 | 239.42 | 236.50 | 237.68 | 338 | +10.16(+4.46%) |
Oct 22, 2021 | 226.90 | 229.69 | 226.90 | 227.52 | 904 | +3.52(+1.57%) |
Oct 21, 2021 | 223.73 | 226.94 | 222.82 | 224.00 | 3,665 | +7.07(+3.26%) |
Oct 20, 2021 | 215.00 | 218.71 | 213.00 | 216.93 | 1,974 | -4.39(-1.98%) |
Oct 19, 2021 | 222.35 | 225.28 | 220.79 | 221.32 | 2,159 | -3.68(-1.64%) |
Oct 18, 2021 | 225.24 | 225.50 | 221.58 | 225.00 | 1,573 | -4.15(-1.81%) |
Oct 15, 2021 | 229.15 | 229.15 | 229.15 | 229.15 | 100 | +1.15(+0.50%) |
Oct 14, 2021 | 228.00 | 228.00 | 228.00 | 228.00 | 693 | +1.59(+0.70%) |
Oct 13, 2021 | 222.73 | 227.45 | 222.73 | 226.41 | 61 | +9.66(+4.46%) |
Oct 12, 2021 | 217.45 | 218.28 | 214.98 | 216.75 | 32 | -4.09(-1.85%) |
Oct 11, 2021 | 220.53 | 222.30 | 218.75 | 220.84 | 600 | +0.09(+0.04%) |
Oct 08, 2021 | 217.62 | 220.74 | 217.62 | 220.74 | 126 | +1.60(+0.73%) |
Oct 07, 2021 | 220.25 | 222.99 | 219.14 | 219.14 | 46 | +4.89(+2.28%) |
Oct 06, 2021 | 217.71 | 217.71 | 213.68 | 214.25 | 677 | -7.59(-3.42%) |
Oct 05, 2021 | 219.23 | 224.04 | 219.23 | 221.84 | 672 | +0.34(+0.15%) |
Oct 04, 2021 | 222.50 | 224.50 | 221.09 | 221.50 | 2,344 | -6.09(-2.68%) |
Oct 01, 2021 | 222.90 | 227.59 | 222.70 | 227.59 | 100 | +3.84(+1.72%) |
Sep 30, 2021 | 226.28 | 226.28 | 222.77 | 223.75 | 218 | -4.72(-2.07%) |
Sep 29, 2021 | 228.65 | 228.65 | 227.00 | 228.47 | 2,236 | +5.72(+2.57%) |
Sep 28, 2021 | 225.00 | 226.57 | 221.22 | 222.75 | 1,325 | +0.55(+0.25%) |
Sep 27, 2021 | 222.00 | 224.99 | 222.00 | 222.20 | 1,144 | +0.20(+0.09%) |
Sep 24, 2021 | 222.50 | 222.50 | 222.00 | 222.00 | 100 | +0.44(+0.20%) |
Sep 23, 2021 | 224.83 | 225.00 | 220.05 | 221.56 | 5,215 | +0.56(+0.25%) |
Sep 22, 2021 | 216.88 | 221.46 | 216.76 | 221.00 | 286 | +7.52(+3.52%) |
Sep 21, 2021 | 214.02 | 218.00 | 212.92 | 213.48 | 2,708 | +1.53(+0.72%) |
Sep 20, 2021 | 213.65 | 214.96 | 209.66 | 211.95 | 2,158 | -11.55(-5.17%) |
Sep 17, 2021 | 227.50 | 227.50 | 220.50 | 223.50 | 746 | -5.01(-2.19%) |
Sep 16, 2021 | 228.19 | 229.63 | 227.07 | 228.51 | 1,200 | -4.83(-2.07%) |
Sep 15, 2021 | 234.53 | 234.53 | 230.62 | 233.34 | 22 | -1.66(-0.71%) |
Sep 14, 2021 | 234.14 | 236.30 | 232.04 | 235.00 | 1,604 | +3.00(+1.29%) |
Sep 13, 2021 | 234.03 | 234.30 | 230.75 | 232.00 | 878 | +2.00(+0.87%) |
Sep 10, 2021 | 233.84 | 234.03 | 230.00 | 230.00 | 100 | -0.60(-0.26%) |
Sep 09, 2021 | 228.60 | 234.64 | 228.60 | 230.60 | 1,048 | +0.21(+0.09%) |
Sep 08, 2021 | 233.63 | 233.63 | 228.39 | 230.39 | 161 | -5.99(-2.53%) |
Sep 07, 2021 | 236.34 | 239.97 | 236.34 | 236.38 | 5,737 | -3.62(-1.51%) |
Sep 03, 2021 | 242.01 | 243.44 | 238.35 | 240.00 | 791 | -0.90(-0.37%) |
Sep 02, 2021 | 240.00 | 242.85 | 238.77 | 240.90 | 246 | +2.90(+1.22%) |