Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 187.19 | 188.24 | 183.49 | 183.63 | 5,847,122 | -4.47(-2.37%) |
Nov 29, 2021 | 186.96 | 189.13 | 186.96 | 188.10 | 2,727,690 | +2.43(+1.31%) |
Nov 26, 2021 | 189.04 | 190.21 | 185.15 | 185.67 | 3,463,460 | -2.66(-1.41%) |
Nov 24, 2021 | 188.64 | 189.54 | 187.39 | 188.33 | 1,840,914 | -0.52(-0.27%) |
Nov 23, 2021 | 186.73 | 189.73 | 185.84 | 188.85 | 2,327,754 | +1.66(+0.89%) |
Nov 22, 2021 | 189.70 | 190.48 | 185.36 | 187.19 | 3,070,529 | -3.09(-1.63%) |
Nov 19, 2021 | 189.53 | 190.39 | 188.06 | 190.28 | 3,485,052 | +1.90(+1.01%) |
Nov 18, 2021 | 189.87 | 188.99 | 188.11 | 188.38 | 4,615,344 | -1.66(-0.87%) |
Nov 17, 2021 | 189.48 | 191.45 | 187.99 | 190.04 | 3,602,384 | +0.40(+0.21%) |
Nov 16, 2021 | 192.08 | 193.01 | 189.53 | 189.64 | 3,034,384 | -1.86(-0.97%) |
Nov 15, 2021 | 194.54 | 194.72 | 191.20 | 191.50 | 3,374,898 | -2.06(-1.06%) |
Nov 12, 2021 | 194.39 | 194.92 | 192.63 | 193.56 | 5,039,304 | -0.16(-0.08%) |
Nov 11, 2021 | 196.02 | 196.02 | 192.80 | 193.71 | 2,856,640 | -1.51(-0.77%) |
Nov 10, 2021 | 195.29 | 195.22 | 2,578,207 | +1.37(+0.71%) | ||
Nov 09, 2021 | 193.22 | 195.67 | 192.87 | 193.85 | 2,507,886 | +0.31(+0.16%) |
Nov 08, 2021 | 196.00 | 196.35 | 193.14 | 193.54 | 2,765,768 | -2.20(-1.12%) |
Nov 05, 2021 | 197.42 | 199.08 | 194.79 | 195.74 | 2,512,007 | -1.06(-0.54%) |
Nov 04, 2021 | 199.89 | 200.02 | 193.86 | 196.80 | 3,037,525 | -2.93(-1.47%) |
Nov 03, 2021 | 193.12 | 200.76 | 192.10 | 199.73 | 4,123,356 | +3.54(+1.81%) |
Nov 02, 2021 | 192.75 | 196.61 | 190.58 | 196.19 | 3,634,911 | +4.09(+2.13%) |
Nov 01, 2021 | 190.46 | 194.20 | 191.16 | 192.09 | 3,390,341 | +2.58(+1.36%) |
Oct 29, 2021 | 188.94 | 190.18 | 189.51 | 2,831,056 | -0.18(-0.10%) | |
Oct 28, 2021 | 189.62 | 188.27 | 189.69 | 2,366,081 | +0.54(+0.29%) | |
Oct 27, 2021 | 192.17 | 192.65 | 188.45 | 189.15 | 2,187,432 | -1.92(-1.01%) |
Oct 26, 2021 | 190.64 | 191.08 | 1,818,390 | +0.96(+0.51%) | ||
Oct 25, 2021 | 191.83 | 192.12 | 189.51 | 190.12 | 2,093,121 | -1.47(-0.77%) |
Oct 22, 2021 | 192.01 | 192.74 | 191.59 | 1,473,650 | +0.23(+0.12%) | |
Oct 21, 2021 | 192.42 | 192.52 | 190.15 | 191.36 | 2,098,046 | -0.61(-0.32%) |
Oct 20, 2021 | 189.91 | 193.74 | 188.85 | 191.97 | 2,521,185 | +2.64(+1.39%) |
Oct 19, 2021 | 187.24 | 189.45 | 185.95 | 189.34 | 2,708,985 | +3.34(+1.80%) |
Oct 18, 2021 | 188.95 | 189.54 | 185.37 | 186.00 | 3,071,381 | -4.31(-2.27%) |
Oct 15, 2021 | 190.90 | 191.39 | 188.83 | 190.31 | 4,024,023 | +0.97(+0.51%) |
Oct 14, 2021 | 187.24 | 190.00 | 187.24 | 189.34 | 3,292,878 | +2.90(+1.56%) |
Oct 13, 2021 | 185.71 | 187.61 | 185.05 | 186.44 | 3,607,763 | +1.57(+0.85%) |
Oct 12, 2021 | 189.93 | 190.05 | 183.56 | 184.86 | 3,869,664 | -4.40(-2.33%) |
Oct 11, 2021 | 191.43 | 192.19 | 189.16 | 189.26 | 2,164,461 | -2.06(-1.08%) |
Oct 08, 2021 | 192.40 | 192.45 | 190.13 | 191.32 | 2,566,530 | -0.16(-0.08%) |
Oct 07, 2021 | 190.94 | 194.53 | 190.94 | 191.48 | 3,637,480 | -0.72(-0.38%) |
Oct 06, 2021 | 193.50 | 194.19 | 191.34 | 192.20 | 3,197,797 | -1.78(-0.92%) |
Oct 05, 2021 | 193.39 | 195.94 | 193.28 | 193.99 | 2,710,504 | +0.38(+0.20%) |
Oct 04, 2021 | 196.04 | 197.45 | 192.99 | 193.60 | 3,119,486 | -2.27(-1.16%) |
Oct 01, 2021 | 195.57 | 196.51 | 193.02 | 195.88 | 2,871,836 | +1.16(+0.60%) |
Sep 30, 2021 | 197.59 | 198.39 | 194.59 | 194.71 | 2,722,693 | -2.06(-1.05%) |
Sep 29, 2021 | 194.57 | 198.51 | 194.03 | 196.77 | 2,075,949 | +2.41(+1.24%) |
Sep 28, 2021 | 194.39 | 196.64 | 193.80 | 194.37 | 3,187,884 | -0.77(-0.39%) |
Sep 27, 2021 | 195.26 | 196.82 | 194.75 | 195.13 | 2,121,359 | -0.46(-0.23%) |
Sep 24, 2021 | 196.63 | 197.35 | 195.22 | 195.59 | 2,084,596 | -1.32(-0.67%) |
Sep 23, 2021 | 194.58 | 197.37 | 194.57 | 196.91 | 2,382,510 | +1.29(+0.66%) |
Sep 22, 2021 | 198.29 | 198.29 | 195.45 | 195.62 | 2,777,109 | -1.57(-0.80%) |
Sep 21, 2021 | 197.51 | 199.70 | 196.28 | 197.19 | 2,306,733 | +0.23(+0.12%) |
Sep 20, 2021 | 199.96 | 201.31 | 196.20 | 196.97 | 3,596,233 | -3.91(-1.95%) |
Sep 17, 2021 | 198.91 | 201.33 | 197.66 | 200.88 | 6,181,353 | +1.85(+0.93%) |
Sep 16, 2021 | 199.63 | 200.21 | 195.96 | 199.03 | 2,943,931 | -0.70(-0.35%) |
Sep 15, 2021 | 198.49 | 201.37 | 197.65 | 199.73 | 2,791,106 | +1.91(+0.97%) |
Sep 14, 2021 | 199.25 | 199.54 | 196.97 | 197.82 | 2,183,433 | -0.62(-0.31%) |
Sep 13, 2021 | 198.75 | 200.57 | 196.93 | 198.44 | 2,788,652 | +2.65(+1.35%) |
Sep 10, 2021 | 198.24 | 198.69 | 195.54 | 195.79 | 2,426,606 | -1.60(-0.81%) |
Sep 09, 2021 | 201.90 | 202.01 | 197.24 | 197.40 | 3,575,130 | -4.84(-2.40%) |
Sep 08, 2021 | 202.66 | 203.54 | 201.53 | 202.24 | 2,337,605 | -0.47(-0.23%) |
Sep 07, 2021 | 204.19 | 205.97 | 201.00 | 202.71 | 3,584,206 | -4.57(-2.20%) |
Sep 03, 2021 | 206.72 | 208.03 | 205.29 | 207.28 | 1,817,701 | +0.38(+0.18%) |
Sep 02, 2021 | 204.78 | 206.96 | 204.58 | 206.90 | 1,985,846 | +2.39(+1.17%) |