Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 194.23 | 196.71 | 189.83 | 190.84 | 389,250 | -3.00(-1.55%) |
Nov 29, 2021 | 192.06 | 194.84 | 191.37 | 193.84 | 168,648 | +2.47(+1.29%) |
Nov 26, 2021 | 192.34 | 192.58 | 190.15 | 191.37 | 99,068 | -2.58(-1.33%) |
Nov 24, 2021 | 197.36 | 197.36 | 192.83 | 193.96 | 110,863 | -3.09(-1.57%) |
Nov 23, 2021 | 197.37 | 198.41 | 195.96 | 197.04 | 141,332 | +0.63(+0.32%) |
Nov 22, 2021 | 192.11 | 197.83 | 190.19 | 196.41 | 181,931 | +5.79(+3.04%) |
Nov 19, 2021 | 187.59 | 191.25 | 186.92 | 190.63 | 176,255 | +2.82(+1.50%) |
Nov 18, 2021 | 191.01 | 188.44 | 187.41 | 187.81 | 222,023 | -2.39(-1.26%) |
Nov 17, 2021 | 192.39 | 192.70 | 189.17 | 190.19 | 230,686 | -2.67(-1.39%) |
Nov 16, 2021 | 194.86 | 195.54 | 192.55 | 192.87 | 132,065 | -2.09(-1.07%) |
Nov 15, 2021 | 195.98 | 197.02 | 194.50 | 194.96 | 112,491 | -0.99(-0.51%) |
Nov 12, 2021 | 197.23 | 197.82 | 195.56 | 195.95 | 93,092 | -1.46(-0.74%) |
Nov 11, 2021 | 197.22 | 198.40 | 194.68 | 197.41 | 84,255 | +0.87(+0.44%) |
Nov 10, 2021 | 198.71 | 196.54 | 102,624 | -1.81(-0.91%) | ||
Nov 09, 2021 | 197.43 | 198.68 | 196.66 | 198.35 | 129,821 | +0.56(+0.28%) |
Nov 08, 2021 | 198.18 | 198.62 | 194.83 | 197.79 | 127,399 | -0.15(-0.07%) |
Nov 05, 2021 | 196.54 | 198.03 | 195.82 | 197.94 | 172,458 | +2.56(+1.31%) |
Nov 04, 2021 | 196.45 | 198.74 | 195.22 | 195.37 | 171,646 | -0.85(-0.44%) |
Nov 03, 2021 | 189.12 | 196.26 | 189.12 | 196.23 | 178,653 | +7.28(+3.85%) |
Nov 02, 2021 | 191.08 | 191.23 | 188.64 | 188.95 | 144,570 | -1.07(-0.56%) |
Nov 01, 2021 | 189.04 | 191.02 | 188.00 | 190.02 | 188,866 | +1.88(+1.00%) |
Oct 29, 2021 | 184.42 | 188.52 | 184.42 | 188.14 | 212,261 | +3.33(+1.80%) |
Oct 28, 2021 | 185.30 | 187.03 | 184.50 | 184.81 | 160,319 | -0.45(-0.24%) |
Oct 27, 2021 | 185.18 | 188.04 | 184.64 | 185.26 | 141,854 | +0.97(+0.53%) |
Oct 26, 2021 | 189.93 | 183.57 | 184.29 | 201,732 | -5.41(-2.85%) | |
Oct 25, 2021 | 188.50 | 191.27 | 186.96 | 189.71 | 126,706 | +1.57(+0.83%) |
Oct 22, 2021 | 187.52 | 190.52 | 187.52 | 188.14 | 87,907 | +0.89(+0.48%) |
Oct 21, 2021 | 186.97 | 188.19 | 186.73 | 187.24 | 102,314 | +0.59(+0.32%) |
Oct 20, 2021 | 186.39 | 188.18 | 185.97 | 186.66 | 110,148 | +0.15(+0.08%) |
Oct 19, 2021 | 186.18 | 187.28 | 185.05 | 186.51 | 100,851 | +1.38(+0.75%) |
Oct 18, 2021 | 182.59 | 186.18 | 182.28 | 185.13 | 104,709 | +1.36(+0.74%) |
Oct 15, 2021 | 187.11 | 187.11 | 183.34 | 183.76 | 124,054 | -1.94(-1.05%) |
Oct 14, 2021 | 183.64 | 185.99 | 182.47 | 185.71 | 87,497 | +3.06(+1.67%) |
Oct 13, 2021 | 183.62 | 183.62 | 181.05 | 182.65 | 119,933 | -0.46(-0.25%) |
Oct 12, 2021 | 182.28 | 185.07 | 181.73 | 183.11 | 125,738 | +1.42(+0.78%) |
Oct 11, 2021 | 186.26 | 187.11 | 181.55 | 181.69 | 201,005 | -5.04(-2.70%) |
Oct 08, 2021 | 185.01 | 187.89 | 183.78 | 186.72 | 98,471 | +0.89(+0.48%) |
Oct 07, 2021 | 190.48 | 190.48 | 185.46 | 185.83 | 162,755 | +0.51(+0.28%) |
Oct 06, 2021 | 184.92 | 185.48 | 182.76 | 185.32 | 130,997 | +0.00(+0.00%) |
Oct 05, 2021 | 184.21 | 186.64 | 183.69 | 185.32 | 168,142 | +1.02(+0.55%) |
Oct 04, 2021 | 183.90 | 185.57 | 183.47 | 184.30 | 195,994 | +0.57(+0.31%) |
Oct 01, 2021 | 185.60 | 186.49 | 182.29 | 183.73 | 201,149 | -1.03(-0.56%) |
Sep 30, 2021 | 187.62 | 188.30 | 184.08 | 184.76 | 224,054 | -3.39(-1.80%) |
Sep 29, 2021 | 187.31 | 189.83 | 187.21 | 188.16 | 172,476 | +1.08(+0.58%) |
Sep 28, 2021 | 188.09 | 188.30 | 185.98 | 187.08 | 181,327 | -0.13(-0.07%) |
Sep 27, 2021 | 185.78 | 187.91 | 185.78 | 187.21 | 141,465 | +1.63(+0.88%) |
Sep 24, 2021 | 184.89 | 186.56 | 184.28 | 185.58 | 135,194 | +0.85(+0.46%) |
Sep 23, 2021 | 185.29 | 187.46 | 184.51 | 184.72 | 280,458 | +0.30(+0.16%) |
Sep 22, 2021 | 184.18 | 186.28 | 183.60 | 184.42 | 185,718 | +0.85(+0.46%) |
Sep 21, 2021 | 184.30 | 185.13 | 182.59 | 183.57 | 179,896 | -0.12(-0.06%) |
Sep 20, 2021 | 186.42 | 187.51 | 182.32 | 183.69 | 223,591 | -4.73(-2.51%) |
Sep 17, 2021 | 188.87 | 189.62 | 187.42 | 188.42 | 441,881 | -0.70(-0.37%) |
Sep 16, 2021 | 188.74 | 190.69 | 188.71 | 189.12 | 156,340 | -0.21(-0.11%) |
Sep 15, 2021 | 187.26 | 189.57 | 186.77 | 189.32 | 145,660 | +1.78(+0.95%) |
Sep 14, 2021 | 194.25 | 194.25 | 186.58 | 187.54 | 189,082 | -3.25(-1.71%) |
Sep 13, 2021 | 188.25 | 191.06 | 186.32 | 190.79 | 274,357 | +4.14(+2.22%) |
Sep 10, 2021 | 191.43 | 191.74 | 186.05 | 186.66 | 276,862 | -4.75(-2.48%) |
Sep 09, 2021 | 189.40 | 192.73 | 187.91 | 191.41 | 283,825 | +2.16(+1.14%) |
Sep 08, 2021 | 197.56 | 197.56 | 185.72 | 189.25 | 604,105 | -9.07(-4.57%) |
Sep 07, 2021 | 202.38 | 204.12 | 198.30 | 198.32 | 316,563 | -4.14(-2.04%) |
Sep 03, 2021 | 203.16 | 203.52 | 201.31 | 202.46 | 122,855 | -1.47(-0.72%) |
Sep 02, 2021 | 201.97 | 203.93 | 200.94 | 203.93 | 190,096 | +2.86(+1.42%) |