Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 194.50 | 194.73 | 189.67 | 190.74 | 6,022,552 | -5.11(-2.61%) |
Nov 29, 2021 | 198.25 | 198.25 | 195.23 | 195.85 | 2,754,817 | -0.52(-0.26%) |
Nov 26, 2021 | 193.29 | 197.11 | 191.05 | 196.37 | 4,090,435 | -3.77(-1.89%) |
Nov 24, 2021 | 202.90 | 203.63 | 199.79 | 200.14 | 3,463,003 | -3.57(-1.75%) |
Nov 23, 2021 | 205.00 | 206.03 | 202.91 | 203.71 | 4,263,972 | -2.02(-0.98%) |
Nov 22, 2021 | 205.91 | 208.48 | 205.63 | 205.73 | 2,599,766 | -0.33(-0.16%) |
Nov 19, 2021 | 208.44 | 208.62 | 204.82 | 206.06 | 2,222,548 | -2.08(-1.00%) |
Nov 18, 2021 | 207.01 | 208.26 | 206.56 | 208.15 | 1,790,150 | +0.20(+0.10%) |
Nov 17, 2021 | 208.42 | 208.70 | 207.11 | 207.95 | 2,005,544 | -0.83(-0.40%) |
Nov 16, 2021 | 209.96 | 210.58 | 208.55 | 208.78 | 1,734,754 | -1.04(-0.49%) |
Nov 15, 2021 | 209.97 | 211.30 | 209.03 | 209.82 | 1,280,246 | +0.07(+0.04%) |
Nov 12, 2021 | 209.32 | 209.88 | 207.01 | 209.74 | 2,316,402 | +1.30(+0.62%) |
Nov 11, 2021 | 212.67 | 212.67 | 208.05 | 208.44 | 1,692,085 | -4.15(-1.95%) |
Nov 10, 2021 | 214.34 | 212.59 | 1,404,674 | -1.28(-0.60%) | ||
Nov 09, 2021 | 211.95 | 214.35 | 211.62 | 213.87 | 2,521,965 | +1.90(+0.89%) |
Nov 08, 2021 | 213.92 | 214.33 | 210.71 | 211.97 | 1,826,669 | -0.31(-0.15%) |
Nov 05, 2021 | 210.58 | 213.74 | 210.18 | 212.28 | 2,480,379 | +3.35(+1.60%) |
Nov 04, 2021 | 209.10 | 211.14 | 208.55 | 208.93 | 2,470,658 | -0.29(-0.14%) |
Nov 03, 2021 | 207.45 | 209.46 | 206.20 | 209.22 | 2,190,772 | +1.51(+0.73%) |
Nov 02, 2021 | 207.10 | 208.44 | 205.89 | 207.71 | 2,446,435 | +1.34(+0.65%) |
Nov 01, 2021 | 205.37 | 206.64 | 204.79 | 206.37 | 1,808,018 | +1.07(+0.52%) |
Oct 29, 2021 | 204.72 | 206.70 | 203.83 | 205.30 | 2,785,079 | +0.13(+0.06%) |
Oct 28, 2021 | 201.32 | 205.45 | 201.32 | 205.17 | 2,073,839 | +2.59(+1.28%) |
Oct 27, 2021 | 204.81 | 204.87 | 202.10 | 202.57 | 1,753,309 | -2.44(-1.19%) |
Oct 26, 2021 | 204.90 | 205.02 | 2,603,420 | +0.73(+0.36%) | ||
Oct 25, 2021 | 203.60 | 205.66 | 202.50 | 204.28 | 2,886,200 | +0.13(+0.06%) |
Oct 22, 2021 | 209.38 | 210.26 | 204.00 | 204.15 | 3,725,621 | -6.69(-3.17%) |
Oct 21, 2021 | 209.99 | 211.16 | 207.76 | 210.84 | 2,820,982 | +0.83(+0.39%) |
Oct 20, 2021 | 208.69 | 210.06 | 207.37 | 210.01 | 1,764,572 | +1.75(+0.84%) |
Oct 19, 2021 | 207.87 | 208.32 | 206.09 | 208.27 | 1,703,421 | +1.08(+0.52%) |
Oct 18, 2021 | 205.26 | 207.97 | 204.57 | 207.19 | 2,005,678 | -0.08(-0.04%) |
Oct 15, 2021 | 206.88 | 207.96 | 205.90 | 207.27 | 2,322,101 | +2.00(+0.97%) |
Oct 14, 2021 | 203.93 | 205.45 | 203.33 | 205.27 | 1,518,060 | +2.83(+1.40%) |
Oct 13, 2021 | 202.17 | 203.48 | 199.96 | 202.44 | 1,704,039 | +1.17(+0.58%) |
Oct 12, 2021 | 202.56 | 203.06 | 200.89 | 201.27 | 1,473,582 | -0.90(-0.45%) |
Oct 11, 2021 | 204.13 | 204.92 | 202.14 | 202.17 | 1,443,149 | -2.26(-1.11%) |
Oct 08, 2021 | 205.35 | 206.17 | 203.56 | 204.43 | 1,432,150 | -0.63(-0.31%) |
Oct 07, 2021 | 204.72 | 206.46 | 204.44 | 205.06 | 1,973,080 | +1.40(+0.69%) |
Oct 06, 2021 | 200.74 | 203.77 | 200.13 | 203.66 | 1,848,672 | +1.09(+0.54%) |
Oct 05, 2021 | 200.59 | 203.82 | 201.24 | 202.57 | 1,661,362 | +1.33(+0.66%) |
Oct 04, 2021 | 202.13 | 203.42 | 200.20 | 201.24 | 2,803,090 | -1.27(-0.63%) |
Oct 01, 2021 | 200.00 | 203.23 | 198.74 | 202.51 | 2,424,219 | +3.16(+1.59%) |
Sep 30, 2021 | 203.00 | 203.07 | 199.18 | 199.34 | 3,125,757 | -2.48(-1.23%) |
Sep 29, 2021 | 202.68 | 203.22 | 201.48 | 201.82 | 2,245,884 | -0.05(-0.02%) |
Sep 28, 2021 | 203.42 | 205.04 | 201.40 | 201.87 | 2,826,358 | -2.75(-1.34%) |
Sep 27, 2021 | 205.60 | 206.43 | 204.46 | 204.62 | 2,341,197 | -1.21(-0.59%) |
Sep 24, 2021 | 206.35 | 207.35 | 205.16 | 205.83 | 2,075,549 | -0.48(-0.23%) |
Sep 23, 2021 | 204.06 | 207.88 | 204.06 | 206.31 | 2,321,520 | +2.52(+1.23%) |
Sep 22, 2021 | 203.25 | 205.12 | 203.14 | 203.80 | 2,429,073 | +1.99(+0.99%) |
Sep 21, 2021 | 203.58 | 203.72 | 201.29 | 201.81 | 2,735,512 | -0.78(-0.38%) |
Sep 20, 2021 | 202.92 | 204.57 | 201.14 | 202.58 | 4,268,589 | -2.59(-1.26%) |
Sep 17, 2021 | 206.46 | 206.46 | 204.25 | 205.18 | 4,676,743 | -1.09(-0.53%) |
Sep 16, 2021 | 207.79 | 207.92 | 205.20 | 206.26 | 2,545,658 | -1.92(-0.92%) |
Sep 15, 2021 | 207.19 | 209.33 | 206.72 | 208.18 | 2,152,946 | +1.41(+0.68%) |
Sep 14, 2021 | 210.40 | 210.46 | 206.32 | 206.77 | 2,874,989 | -3.25(-1.55%) |
Sep 13, 2021 | 210.65 | 211.96 | 208.67 | 210.02 | 2,951,368 | +1.20(+0.58%) |
Sep 10, 2021 | 209.38 | 211.47 | 208.67 | 208.82 | 2,515,816 | -0.53(-0.25%) |
Sep 09, 2021 | 210.27 | 211.27 | 208.78 | 209.34 | 2,063,636 | -1.38(-0.66%) |
Sep 08, 2021 | 209.18 | 211.19 | 208.30 | 210.73 | 2,586,136 | +1.38(+0.66%) |
Sep 07, 2021 | 213.82 | 213.82 | 209.19 | 209.34 | 3,431,710 | -5.10(-2.38%) |
Sep 03, 2021 | 216.92 | 216.92 | 213.89 | 214.44 | 1,727,709 | -2.45(-1.13%) |
Sep 02, 2021 | 216.85 | 217.34 | 215.77 | 216.90 | 1,697,994 | +1.10(+0.51%) |