Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 181.53 | 185.37 | 181.19 | 183.80 | 844,550 | +3.06(+1.69%) |
Nov 29, 2021 | 189.75 | 190.24 | 180.38 | 180.74 | 417,930 | -7.79(-4.13%) |
Nov 26, 2021 | 188.80 | 192.98 | 185.65 | 188.53 | 341,317 | -0.27(-0.14%) |
Nov 24, 2021 | 187.59 | 189.03 | 184.01 | 188.80 | 273,187 | +1.65(+0.88%) |
Nov 23, 2021 | 188.00 | 189.36 | 180.96 | 187.15 | 565,040 | +0.14(+0.07%) |
Nov 22, 2021 | 188.99 | 195.00 | 186.02 | 187.01 | 1,366,964 | +6.01(+3.32%) |
Nov 19, 2021 | 174.72 | 182.31 | 172.57 | 181.00 | 645,360 | +2.02(+1.13%) |
Nov 18, 2021 | 182.29 | 180.81 | 178.72 | 178.98 | 1,716,221 | +6.25(+3.62%) |
Nov 17, 2021 | 171.70 | 173.64 | 167.44 | 172.73 | 483,207 | -0.21(-0.12%) |
Nov 16, 2021 | 172.79 | 174.65 | 169.78 | 172.94 | 300,078 | -0.37(-0.21%) |
Nov 15, 2021 | 169.74 | 174.60 | 169.27 | 173.31 | 571,323 | +2.44(+1.43%) |
Nov 12, 2021 | 174.05 | 174.74 | 169.90 | 170.87 | 603,813 | -2.18(-1.26%) |
Nov 11, 2021 | 177.24 | 181.88 | 172.68 | 173.05 | 532,311 | -3.20(-1.82%) |
Nov 10, 2021 | 183.10 | 176.01 | 176.25 | 424,810 | -7.67(-4.17%) | |
Nov 09, 2021 | 189.00 | 189.00 | 181.99 | 183.92 | 471,574 | -4.05(-2.15%) |
Nov 08, 2021 | 188.47 | 189.86 | 183.28 | 187.97 | 592,840 | +0.72(+0.38%) |
Nov 05, 2021 | 185.88 | 188.22 | 181.46 | 187.25 | 709,955 | +1.70(+0.92%) |
Nov 04, 2021 | 172.46 | 185.72 | 172.46 | 185.55 | 1,039,407 | +12.68(+7.33%) |
Nov 03, 2021 | 167.01 | 173.35 | 165.41 | 172.87 | 947,596 | +5.22(+3.11%) |
Nov 02, 2021 | 167.53 | 169.59 | 163.88 | 167.65 | 596,899 | +1.29(+0.78%) |
Nov 01, 2021 | 160.94 | 168.70 | 162.15 | 166.36 | 807,904 | +6.80(+4.26%) |
Oct 29, 2021 | 161.12 | 164.36 | 154.82 | 159.56 | 1,466,194 | -2.58(-1.59%) |
Oct 28, 2021 | 169.07 | 162.14 | 2,766,393 | -29.02(-15.18%) | ||
Oct 27, 2021 | 197.47 | 197.94 | 190.19 | 191.16 | 769,248 | -6.55(-3.31%) |
Oct 26, 2021 | 199.68 | 197.71 | 376,254 | -1.96(-0.98%) | ||
Oct 25, 2021 | 198.00 | 202.75 | 195.99 | 199.67 | 398,412 | +1.06(+0.53%) |
Oct 22, 2021 | 205.17 | 198.36 | 198.61 | 481,274 | -5.72(-2.80%) | |
Oct 21, 2021 | 204.46 | 205.29 | 201.86 | 204.33 | 237,502 | +0.51(+0.25%) |
Oct 20, 2021 | 208.31 | 208.81 | 203.17 | 203.82 | 279,715 | -2.77(-1.34%) |
Oct 19, 2021 | 203.58 | 207.15 | 201.28 | 206.59 | 259,702 | +2.69(+1.32%) |
Oct 18, 2021 | 208.86 | 208.86 | 202.30 | 203.90 | 332,465 | -4.66(-2.23%) |
Oct 15, 2021 | 210.00 | 210.19 | 207.37 | 208.56 | 404,871 | -0.73(-0.35%) |
Oct 14, 2021 | 207.00 | 212.00 | 205.28 | 209.29 | 455,160 | +5.40(+2.65%) |
Oct 13, 2021 | 204.00 | 206.28 | 200.80 | 203.89 | 317,425 | +0.73(+0.36%) |
Oct 12, 2021 | 206.38 | 206.50 | 202.49 | 203.16 | 402,312 | -1.37(-0.67%) |
Oct 11, 2021 | 203.87 | 206.23 | 202.48 | 204.53 | 222,184 | +0.83(+0.41%) |
Oct 08, 2021 | 203.45 | 206.84 | 202.07 | 203.70 | 313,556 | +0.79(+0.39%) |
Oct 07, 2021 | 201.83 | 204.85 | 198.85 | 202.91 | 307,382 | +1.83(+0.91%) |
Oct 06, 2021 | 196.04 | 201.49 | 196.04 | 201.08 | 555,562 | +2.73(+1.38%) |
Oct 05, 2021 | 195.34 | 199.69 | 195.25 | 198.35 | 394,777 | +3.08(+1.58%) |
Oct 04, 2021 | 195.00 | 198.05 | 193.01 | 195.27 | 606,934 | +2.59(+1.34%) |
Oct 01, 2021 | 188.42 | 193.89 | 186.55 | 192.68 | 400,316 | +3.87(+2.05%) |
Sep 30, 2021 | 177.84 | 191.41 | 177.84 | 188.81 | 773,004 | +11.36(+6.40%) |
Sep 29, 2021 | 178.53 | 182.66 | 177.00 | 177.45 | 388,331 | +0.37(+0.21%) |
Sep 28, 2021 | 180.27 | 184.27 | 174.39 | 177.08 | 1,247,487 | -16.77(-8.65%) |
Sep 27, 2021 | 187.13 | 194.47 | 181.40 | 193.85 | 799,476 | +6.45(+3.44%) |
Sep 24, 2021 | 185.90 | 189.08 | 185.40 | 187.40 | 228,286 | +0.45(+0.24%) |
Sep 23, 2021 | 183.49 | 187.75 | 180.65 | 186.95 | 292,592 | +4.74(+2.60%) |
Sep 22, 2021 | 185.21 | 185.42 | 181.26 | 182.21 | 1,042,299 | -1.94(-1.05%) |
Sep 21, 2021 | 184.54 | 187.09 | 183.69 | 184.15 | 761,808 | +0.69(+0.38%) |
Sep 20, 2021 | 187.97 | 188.16 | 181.96 | 183.46 | 575,014 | -6.88(-3.61%) |
Sep 17, 2021 | 190.43 | 191.85 | 185.41 | 190.34 | 1,187,034 | +0.14(+0.07%) |
Sep 16, 2021 | 189.10 | 191.86 | 185.97 | 190.20 | 323,891 | +2.72(+1.45%) |
Sep 15, 2021 | 187.47 | 190.00 | 186.24 | 187.48 | 417,524 | -0.49(-0.26%) |
Sep 14, 2021 | 185.32 | 189.87 | 184.71 | 187.97 | 401,741 | +2.18(+1.17%) |
Sep 13, 2021 | 190.55 | 190.55 | 183.00 | 185.79 | 496,121 | -3.76(-1.98%) |
Sep 10, 2021 | 190.42 | 192.44 | 188.43 | 189.55 | 375,245 | -0.05(-0.03%) |
Sep 09, 2021 | 187.00 | 190.16 | 186.91 | 189.60 | 349,580 | +3.29(+1.77%) |
Sep 08, 2021 | 186.65 | 188.88 | 184.21 | 186.31 | 324,814 | -1.96(-1.04%) |
Sep 07, 2021 | 197.68 | 197.68 | 188.01 | 188.27 | 656,091 | -9.19(-4.65%) |
Sep 03, 2021 | 199.67 | 200.42 | 197.36 | 197.46 | 321,033 | -2.72(-1.36%) |
Sep 02, 2021 | 198.99 | 202.77 | 197.03 | 200.18 | 540,806 | +3.13(+1.59%) |