Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 185.84 | 186.89 | 182.18 | 182.31 | 5,889,431 | -4.43(-2.37%) |
Nov 29, 2021 | 185.61 | 187.77 | 185.61 | 186.75 | 2,747,427 | +2.41(+1.31%) |
Nov 26, 2021 | 187.69 | 188.84 | 183.82 | 184.34 | 3,488,521 | -2.64(-1.41%) |
Nov 24, 2021 | 187.28 | 188.18 | 186.04 | 186.98 | 1,854,235 | -0.51(-0.27%) |
Nov 23, 2021 | 185.38 | 188.36 | 184.50 | 187.49 | 2,344,597 | +1.65(+0.89%) |
Nov 22, 2021 | 188.34 | 189.12 | 184.03 | 185.84 | 3,092,747 | -3.07(-1.63%) |
Nov 19, 2021 | 188.17 | 189.02 | 186.71 | 188.91 | 3,510,269 | +1.89(+1.01%) |
Nov 18, 2021 | 188.50 | 187.63 | 186.76 | 187.03 | 4,648,740 | -1.65(-0.87%) |
Nov 17, 2021 | 188.12 | 190.08 | 186.64 | 188.68 | 3,628,451 | +0.39(+0.21%) |
Nov 16, 2021 | 190.70 | 191.63 | 188.17 | 188.28 | 3,056,340 | -1.84(-0.97%) |
Nov 15, 2021 | 193.14 | 193.32 | 189.83 | 190.12 | 3,399,318 | -2.04(-1.06%) |
Nov 12, 2021 | 193.00 | 193.52 | 191.25 | 192.17 | 5,075,768 | -0.16(-0.08%) |
Nov 11, 2021 | 194.61 | 194.61 | 191.41 | 192.32 | 2,877,310 | -1.50(-0.77%) |
Nov 10, 2021 | 193.89 | 193.82 | 2,596,862 | +1.36(+0.71%) | ||
Nov 09, 2021 | 191.83 | 194.27 | 191.49 | 192.46 | 2,526,033 | +0.31(+0.16%) |
Nov 08, 2021 | 194.59 | 194.94 | 191.75 | 192.15 | 2,785,781 | -2.18(-1.12%) |
Nov 05, 2021 | 196.00 | 197.65 | 193.39 | 194.33 | 2,530,183 | -1.05(-0.54%) |
Nov 04, 2021 | 198.45 | 198.59 | 192.47 | 195.39 | 3,059,504 | -2.91(-1.47%) |
Nov 03, 2021 | 191.73 | 199.32 | 190.72 | 198.29 | 4,153,192 | +3.52(+1.81%) |
Nov 02, 2021 | 191.37 | 195.19 | 189.21 | 194.78 | 3,661,213 | +4.06(+2.13%) |
Nov 01, 2021 | 189.09 | 192.81 | 189.79 | 190.71 | 3,414,873 | +2.56(+1.36%) |
Oct 29, 2021 | 187.59 | 188.81 | 188.15 | 2,851,541 | -0.18(-0.10%) | |
Oct 28, 2021 | 188.26 | 186.91 | 188.33 | 2,383,202 | +0.54(+0.29%) | |
Oct 27, 2021 | 190.79 | 191.27 | 187.10 | 187.80 | 2,203,260 | -1.91(-1.01%) |
Oct 26, 2021 | 189.27 | 189.71 | 1,831,548 | +0.96(+0.51%) | ||
Oct 25, 2021 | 190.45 | 190.74 | 188.15 | 188.75 | 2,108,267 | -1.46(-0.77%) |
Oct 22, 2021 | 190.63 | 191.36 | 190.21 | 1,484,313 | +0.23(+0.12%) | |
Oct 21, 2021 | 191.04 | 191.14 | 188.79 | 189.99 | 2,113,227 | -0.61(-0.32%) |
Oct 20, 2021 | 188.54 | 192.35 | 187.50 | 190.60 | 2,539,428 | +2.62(+1.39%) |
Oct 19, 2021 | 185.90 | 188.09 | 184.61 | 187.98 | 2,728,587 | +3.32(+1.80%) |
Oct 18, 2021 | 187.60 | 188.18 | 184.04 | 184.66 | 3,093,605 | -4.28(-2.27%) |
Oct 15, 2021 | 189.53 | 190.01 | 187.48 | 188.94 | 4,053,140 | +0.96(+0.51%) |
Oct 14, 2021 | 185.90 | 188.63 | 185.90 | 187.98 | 3,316,705 | +2.88(+1.56%) |
Oct 13, 2021 | 184.38 | 186.26 | 183.72 | 185.10 | 3,633,869 | +1.56(+0.85%) |
Oct 12, 2021 | 188.57 | 188.69 | 182.24 | 183.53 | 3,897,665 | -4.37(-2.33%) |
Oct 11, 2021 | 190.05 | 190.81 | 187.81 | 187.91 | 2,180,123 | -2.04(-1.08%) |
Oct 08, 2021 | 191.02 | 191.07 | 188.77 | 189.95 | 2,585,101 | -0.16(-0.08%) |
Oct 07, 2021 | 189.57 | 193.13 | 189.57 | 190.10 | 3,663,800 | -0.72(-0.38%) |
Oct 06, 2021 | 192.10 | 192.80 | 189.96 | 190.82 | 3,220,935 | -1.77(-0.92%) |
Oct 05, 2021 | 192.00 | 194.53 | 191.89 | 192.60 | 2,730,117 | +0.38(+0.20%) |
Oct 04, 2021 | 194.63 | 196.03 | 191.60 | 192.21 | 3,142,058 | -2.25(-1.16%) |
Oct 01, 2021 | 194.17 | 195.09 | 191.63 | 194.47 | 2,892,616 | +1.15(+0.60%) |
Sep 30, 2021 | 196.17 | 196.97 | 193.19 | 193.31 | 2,742,395 | -2.05(-1.05%) |
Sep 29, 2021 | 193.18 | 197.09 | 192.63 | 195.36 | 2,090,970 | +2.39(+1.24%) |
Sep 28, 2021 | 193.00 | 195.23 | 192.41 | 192.97 | 3,210,952 | -0.76(-0.39%) |
Sep 27, 2021 | 193.86 | 195.41 | 193.35 | 193.73 | 2,136,709 | -0.45(-0.23%) |
Sep 24, 2021 | 195.22 | 195.93 | 193.81 | 194.19 | 2,099,680 | -1.31(-0.67%) |
Sep 23, 2021 | 193.19 | 195.95 | 193.18 | 195.50 | 2,399,750 | +1.28(+0.66%) |
Sep 22, 2021 | 196.87 | 196.87 | 194.05 | 194.21 | 2,797,203 | -1.56(-0.80%) |
Sep 21, 2021 | 196.09 | 198.27 | 194.87 | 195.78 | 2,323,424 | +0.23(+0.12%) |
Sep 20, 2021 | 198.52 | 199.86 | 194.79 | 195.55 | 3,622,255 | -3.88(-1.95%) |
Sep 17, 2021 | 197.48 | 199.89 | 196.24 | 199.43 | 6,226,080 | +1.84(+0.93%) |
Sep 16, 2021 | 198.19 | 198.77 | 194.55 | 197.59 | 2,965,233 | -0.70(-0.35%) |
Sep 15, 2021 | 197.06 | 199.92 | 196.23 | 198.29 | 2,811,302 | +1.90(+0.97%) |
Sep 14, 2021 | 197.81 | 198.10 | 195.56 | 196.40 | 2,199,232 | -0.62(-0.31%) |
Sep 13, 2021 | 197.32 | 199.13 | 195.51 | 197.01 | 2,808,831 | +2.63(+1.35%) |
Sep 10, 2021 | 196.81 | 197.26 | 194.13 | 194.39 | 2,444,164 | -1.59(-0.81%) |
Sep 09, 2021 | 200.45 | 200.56 | 195.82 | 195.98 | 3,600,999 | -4.81(-2.40%) |
Sep 08, 2021 | 201.20 | 202.08 | 200.09 | 200.79 | 2,354,520 | -0.46(-0.23%) |
Sep 07, 2021 | 202.72 | 204.49 | 199.56 | 201.25 | 3,610,141 | -4.54(-2.20%) |
Sep 03, 2021 | 205.23 | 206.53 | 203.81 | 205.79 | 1,830,854 | +0.37(+0.18%) |
Sep 02, 2021 | 203.30 | 205.48 | 203.11 | 205.41 | 2,000,215 | +2.37(+1.17%) |