Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 192.31 | 193.77 | 191.95 | 192.69 | 429,744 | -1.74(-0.89%) |
Nov 29, 2021 | 193.95 | 194.56 | 193.46 | 194.42 | 191,554 | +3.03(+1.58%) |
Nov 26, 2021 | 191.92 | 192.15 | 190.53 | 191.40 | 300,020 | -5.18(-2.63%) |
Nov 24, 2021 | 195.87 | 196.69 | 195.51 | 196.58 | 165,700 | -0.58(-0.29%) |
Nov 23, 2021 | 196.75 | 197.40 | 196.02 | 197.15 | 220,884 | +0.10(+0.05%) |
Nov 22, 2021 | 198.34 | 198.95 | 196.98 | 197.05 | 212,834 | -0.89(-0.45%) |
Nov 19, 2021 | 199.16 | 199.21 | 197.48 | 197.94 | 226,416 | -1.21(-0.61%) |
Nov 18, 2021 | 198.52 | 199.31 | 198.96 | 199.16 | 211,520 | +0.30(+0.15%) |
Nov 17, 2021 | 197.80 | 199.00 | 197.39 | 198.85 | 354,591 | +2.90(+1.48%) |
Nov 16, 2021 | 197.53 | 197.93 | 195.90 | 195.95 | 308,132 | +1.48(+0.76%) |
Nov 15, 2021 | 194.62 | 195.09 | 193.98 | 194.47 | 185,863 | +0.20(+0.10%) |
Nov 12, 2021 | 194.72 | 195.27 | 194.26 | 194.27 | 200,211 | +0.78(+0.40%) |
Nov 11, 2021 | 193.82 | 194.04 | 193.17 | 193.49 | 153,458 | +0.54(+0.28%) |
Nov 10, 2021 | 193.84 | 192.71 | 192.95 | 165,327 | -0.45(-0.23%) | |
Nov 09, 2021 | 193.78 | 194.04 | 192.88 | 193.40 | 169,830 | -0.45(-0.23%) |
Nov 08, 2021 | 194.42 | 194.56 | 193.12 | 193.84 | 251,647 | -0.25(-0.13%) |
Nov 05, 2021 | 192.91 | 194.10 | 192.91 | 194.09 | 261,768 | +0.59(+0.30%) |
Nov 04, 2021 | 192.46 | 193.89 | 192.45 | 193.50 | 176,767 | -0.38(-0.20%) |
Nov 03, 2021 | 192.25 | 194.06 | 191.81 | 193.88 | 210,062 | +1.63(+0.85%) |
Nov 02, 2021 | 190.90 | 192.27 | 190.86 | 192.25 | 180,198 | +1.44(+0.76%) |
Nov 01, 2021 | 189.54 | 190.93 | 189.37 | 190.81 | 178,617 | +1.44(+0.76%) |
Oct 29, 2021 | 189.53 | 190.38 | 188.95 | 189.37 | 183,861 | -1.04(-0.55%) |
Oct 28, 2021 | 190.12 | 191.09 | 189.99 | 190.41 | 196,943 | +1.82(+0.97%) |
Oct 27, 2021 | 189.79 | 189.97 | 188.43 | 188.59 | 186,651 | -1.54(-0.81%) |
Oct 26, 2021 | 190.01 | 190.13 | 196,247 | +0.69(+0.37%) | ||
Oct 25, 2021 | 190.45 | 190.45 | 189.16 | 189.43 | 214,512 | -1.62(-0.85%) |
Oct 22, 2021 | 190.95 | 191.57 | 190.36 | 191.06 | 189,686 | +1.67(+0.88%) |
Oct 21, 2021 | 190.10 | 190.71 | 188.76 | 189.39 | 268,439 | -1.84(-0.96%) |
Oct 20, 2021 | 190.81 | 191.67 | 190.67 | 191.23 | 181,715 | +1.57(+0.83%) |
Oct 19, 2021 | 189.22 | 189.83 | 188.59 | 189.65 | 190,442 | +1.65(+0.88%) |
Oct 18, 2021 | 187.11 | 188.54 | 186.80 | 188.00 | 230,934 | -0.99(-0.52%) |
Oct 15, 2021 | 188.45 | 189.27 | 188.13 | 188.99 | 169,777 | -0.13(-0.07%) |
Oct 14, 2021 | 189.00 | 189.60 | 188.35 | 189.12 | 293,179 | +2.09(+1.12%) |
Oct 13, 2021 | 185.90 | 187.16 | 185.70 | 187.03 | 692,153 | +3.78(+2.06%) |
Oct 12, 2021 | 183.39 | 184.64 | 182.95 | 183.26 | 533,560 | +0.20(+0.11%) |
Oct 11, 2021 | 183.61 | 184.04 | 182.91 | 183.06 | 185,570 | -0.67(-0.37%) |
Oct 08, 2021 | 183.42 | 184.19 | 183.22 | 183.74 | 195,456 | +0.48(+0.26%) |
Oct 07, 2021 | 183.39 | 184.28 | 183.05 | 183.25 | 267,914 | +0.34(+0.19%) |
Oct 06, 2021 | 180.25 | 182.99 | 180.13 | 182.91 | 281,739 | +0.10(+0.06%) |
Oct 05, 2021 | 182.46 | 183.54 | 181.88 | 182.81 | 197,618 | -0.26(-0.14%) |
Oct 04, 2021 | 182.95 | 183.83 | 181.30 | 183.06 | 271,134 | +0.26(+0.14%) |
Oct 01, 2021 | 182.54 | 183.26 | 180.50 | 182.81 | 393,942 | -0.24(-0.13%) |
Sep 30, 2021 | 185.93 | 185.97 | 182.51 | 183.04 | 558,733 | +1.79(+0.99%) |
Sep 29, 2021 | 181.32 | 181.88 | 180.38 | 181.25 | 229,012 | +1.24(+0.69%) |
Sep 28, 2021 | 180.81 | 181.71 | 179.70 | 180.01 | 448,025 | -1.54(-0.85%) |
Sep 27, 2021 | 181.76 | 182.47 | 181.01 | 181.54 | 425,418 | +1.49(+0.83%) |
Sep 24, 2021 | 181.16 | 181.66 | 179.76 | 180.06 | 476,529 | -1.91(-1.05%) |
Sep 23, 2021 | 182.59 | 183.52 | 181.85 | 181.96 | 308,954 | +0.97(+0.53%) |
Sep 22, 2021 | 181.67 | 182.58 | 180.80 | 180.99 | 502,442 | +1.64(+0.91%) |
Sep 21, 2021 | 179.75 | 180.63 | 179.28 | 179.35 | 281,543 | +1.59(+0.90%) |
Sep 20, 2021 | 177.32 | 178.40 | 176.39 | 177.76 | 277,007 | -2.45(-1.36%) |
Sep 17, 2021 | 181.86 | 182.13 | 179.49 | 180.21 | 319,047 | -1.56(-0.86%) |
Sep 16, 2021 | 181.41 | 182.23 | 180.02 | 181.77 | 337,049 | -0.39(-0.21%) |
Sep 15, 2021 | 182.89 | 183.05 | 181.25 | 182.16 | 325,540 | -1.00(-0.55%) |
Sep 14, 2021 | 184.82 | 185.26 | 182.82 | 183.16 | 274,160 | -1.70(-0.92%) |
Sep 13, 2021 | 185.38 | 185.93 | 184.26 | 184.86 | 257,299 | +1.26(+0.69%) |
Sep 10, 2021 | 185.19 | 185.40 | 183.59 | 183.60 | 338,876 | +1.02(+0.56%) |
Sep 09, 2021 | 183.16 | 183.79 | 182.46 | 182.59 | 287,437 | -0.65(-0.35%) |
Sep 08, 2021 | 183.02 | 183.52 | 182.45 | 183.23 | 255,772 | +0.25(+0.13%) |
Sep 07, 2021 | 184.09 | 184.35 | 182.89 | 182.99 | 234,038 | -2.87(-1.55%) |
Sep 03, 2021 | 184.99 | 186.20 | 184.55 | 185.86 | 336,214 | -0.08(-0.05%) |
Sep 02, 2021 | 186.20 | 186.94 | 185.69 | 185.94 | 245,951 | -0.02(-0.01%) |