Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 189.39 | 190.82 | 183.98 | 185.43 | 147,739 | -4.86(-2.56%) |
Nov 29, 2021 | 191.22 | 191.85 | 188.63 | 190.29 | 123,428 | +0.93(+0.49%) |
Nov 26, 2021 | 189.75 | 192.81 | 188.20 | 189.36 | 93,117 | -5.13(-2.64%) |
Nov 24, 2021 | 199.60 | 199.60 | 194.31 | 194.50 | 128,881 | -5.92(-2.95%) |
Nov 23, 2021 | 199.08 | 200.86 | 197.65 | 200.41 | 81,915 | +0.95(+0.48%) |
Nov 22, 2021 | 199.41 | 203.79 | 198.71 | 199.46 | 108,279 | +1.01(+0.51%) |
Nov 19, 2021 | 200.60 | 200.70 | 196.93 | 198.45 | 129,362 | -3.52(-1.74%) |
Nov 18, 2021 | 200.78 | 202.13 | 200.80 | 201.97 | 117,787 | +1.16(+0.58%) |
Nov 17, 2021 | 198.79 | 200.94 | 196.68 | 200.81 | 167,817 | +1.64(+0.82%) |
Nov 16, 2021 | 198.91 | 201.70 | 198.14 | 199.18 | 105,218 | +0.27(+0.13%) |
Nov 15, 2021 | 200.63 | 200.63 | 197.63 | 198.91 | 98,708 | -1.27(-0.63%) |
Nov 12, 2021 | 202.76 | 202.76 | 199.43 | 200.18 | 145,152 | -1.58(-0.78%) |
Nov 11, 2021 | 206.36 | 208.04 | 200.85 | 201.76 | 119,257 | -4.53(-2.20%) |
Nov 10, 2021 | 204.50 | 206.70 | 206.29 | 114,725 | +1.37(+0.67%) | |
Nov 09, 2021 | 203.91 | 205.04 | 200.68 | 204.92 | 92,414 | +1.01(+0.50%) |
Nov 08, 2021 | 204.69 | 205.46 | 201.94 | 203.91 | 122,900 | +0.96(+0.47%) |
Nov 05, 2021 | 197.98 | 203.14 | 197.43 | 202.94 | 136,753 | +5.94(+3.01%) |
Nov 04, 2021 | 194.96 | 198.64 | 192.03 | 197.01 | 201,164 | +8.53(+4.52%) |
Nov 03, 2021 | 191.48 | 192.34 | 187.72 | 188.48 | 181,028 | -3.46(-1.80%) |
Nov 02, 2021 | 189.54 | 191.94 | 188.89 | 191.94 | 107,347 | +2.87(+1.52%) |
Nov 01, 2021 | 187.66 | 189.31 | 185.63 | 189.08 | 96,879 | +2.61(+1.40%) |
Oct 29, 2021 | 183.51 | 187.12 | 182.32 | 186.47 | 112,625 | +2.91(+1.59%) |
Oct 28, 2021 | 180.27 | 183.80 | 180.27 | 183.55 | 88,603 | +3.91(+2.18%) |
Oct 27, 2021 | 181.05 | 183.48 | 179.30 | 179.64 | 99,001 | -1.04(-0.58%) |
Oct 26, 2021 | 183.41 | 180.68 | 122,836 | -2.44(-1.33%) | ||
Oct 25, 2021 | 182.04 | 183.68 | 181.35 | 183.12 | 94,467 | +0.41(+0.23%) |
Oct 22, 2021 | 182.28 | 184.26 | 181.96 | 182.71 | 86,132 | +1.18(+0.65%) |
Oct 21, 2021 | 178.82 | 181.73 | 177.50 | 181.53 | 73,436 | +2.51(+1.40%) |
Oct 20, 2021 | 178.84 | 179.85 | 177.37 | 179.02 | 77,499 | +0.88(+0.50%) |
Oct 19, 2021 | 177.22 | 179.59 | 176.13 | 178.14 | 135,255 | +1.87(+1.06%) |
Oct 18, 2021 | 172.90 | 176.58 | 172.43 | 176.26 | 75,643 | +2.52(+1.45%) |
Oct 15, 2021 | 173.12 | 174.67 | 171.48 | 173.74 | 202,043 | +2.97(+1.74%) |
Oct 14, 2021 | 167.87 | 171.33 | 166.90 | 170.77 | 94,752 | +4.65(+2.80%) |
Oct 13, 2021 | 166.63 | 167.19 | 164.56 | 166.12 | 79,857 | +0.27(+0.17%) |
Oct 12, 2021 | 167.47 | 168.45 | 164.98 | 165.84 | 170,381 | -0.76(-0.46%) |
Oct 11, 2021 | 174.16 | 175.36 | 166.47 | 166.61 | 174,342 | -7.92(-4.54%) |
Oct 08, 2021 | 172.90 | 175.07 | 171.76 | 174.53 | 87,319 | +1.68(+0.97%) |
Oct 07, 2021 | 171.85 | 174.74 | 171.85 | 172.85 | 236,718 | +2.36(+1.38%) |
Oct 06, 2021 | 169.78 | 171.00 | 167.08 | 170.49 | 134,969 | +0.40(+0.24%) |
Oct 05, 2021 | 165.58 | 170.50 | 165.12 | 170.09 | 124,585 | +4.57(+2.76%) |
Oct 04, 2021 | 167.69 | 168.54 | 164.83 | 165.52 | 161,671 | -1.84(-1.10%) |
Oct 01, 2021 | 165.24 | 168.52 | 163.03 | 167.35 | 167,902 | +2.40(+1.46%) |
Sep 30, 2021 | 171.58 | 171.58 | 164.81 | 164.95 | 126,171 | -5.92(-3.46%) |
Sep 29, 2021 | 168.64 | 172.72 | 167.40 | 170.87 | 120,922 | +3.06(+1.82%) |
Sep 28, 2021 | 169.25 | 169.25 | 167.21 | 167.80 | 92,913 | -2.40(-1.41%) |
Sep 27, 2021 | 167.65 | 171.96 | 167.45 | 170.20 | 135,988 | +2.77(+1.65%) |
Sep 24, 2021 | 167.04 | 169.51 | 167.04 | 167.43 | 119,932 | -0.53(-0.32%) |
Sep 23, 2021 | 165.92 | 169.12 | 165.92 | 167.96 | 75,617 | +2.59(+1.57%) |
Sep 22, 2021 | 164.17 | 166.81 | 163.75 | 165.37 | 76,086 | +2.73(+1.68%) |
Sep 21, 2021 | 165.86 | 166.42 | 162.42 | 162.64 | 99,329 | -2.05(-1.25%) |
Sep 20, 2021 | 164.19 | 164.82 | 161.54 | 164.69 | 125,453 | -1.58(-0.95%) |
Sep 17, 2021 | 169.77 | 169.77 | 165.04 | 166.27 | 437,409 | -3.46(-2.04%) |
Sep 16, 2021 | 172.92 | 172.92 | 169.15 | 169.74 | 168,818 | -3.16(-1.83%) |
Sep 15, 2021 | 168.84 | 172.92 | 168.01 | 172.90 | 126,175 | +4.05(+2.40%) |
Sep 14, 2021 | 171.75 | 172.98 | 167.96 | 168.84 | 114,155 | -2.51(-1.47%) |
Sep 13, 2021 | 171.45 | 172.19 | 168.44 | 171.35 | 169,553 | +1.47(+0.87%) |
Sep 10, 2021 | 170.43 | 171.52 | 168.35 | 169.88 | 163,616 | +0.78(+0.46%) |
Sep 09, 2021 | 169.07 | 170.59 | 168.22 | 169.10 | 198,293 | +0.46(+0.27%) |
Sep 08, 2021 | 166.26 | 168.89 | 165.86 | 168.64 | 91,901 | +1.28(+0.76%) |
Sep 07, 2021 | 166.07 | 168.56 | 165.11 | 167.36 | 145,422 | +1.30(+0.78%) |
Sep 03, 2021 | 166.28 | 167.52 | 164.91 | 166.07 | 122,301 | +0.43(+0.26%) |
Sep 02, 2021 | 167.43 | 168.03 | 165.09 | 165.63 | 133,988 | -0.89(-0.54%) |