Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 182.06 | 183.22 | 178.42 | 178.73 | 2,203,414 | -5.17(-2.81%) |
Nov 29, 2021 | 184.43 | 185.19 | 182.66 | 183.90 | 928,320 | +1.01(+0.55%) |
Nov 26, 2021 | 183.68 | 184.00 | 180.46 | 182.89 | 895,868 | -5.08(-2.70%) |
Nov 24, 2021 | 189.23 | 189.77 | 187.33 | 187.97 | 554,187 | -1.47(-0.77%) |
Nov 23, 2021 | 189.07 | 190.80 | 188.68 | 189.44 | 639,041 | +0.88(+0.47%) |
Nov 22, 2021 | 186.52 | 189.70 | 185.97 | 188.56 | 729,051 | +2.88(+1.55%) |
Nov 19, 2021 | 187.08 | 187.63 | 185.43 | 185.67 | 837,789 | -1.60(-0.85%) |
Nov 18, 2021 | 188.92 | 187.71 | 187.19 | 187.27 | 792,926 | -1.38(-0.73%) |
Nov 17, 2021 | 187.90 | 189.26 | 187.90 | 188.65 | 652,409 | +0.68(+0.36%) |
Nov 16, 2021 | 190.02 | 190.76 | 187.92 | 187.97 | 778,006 | -2.20(-1.16%) |
Nov 15, 2021 | 191.09 | 191.09 | 189.30 | 190.17 | 718,894 | +0.09(+0.05%) |
Nov 12, 2021 | 188.30 | 190.53 | 187.76 | 190.08 | 998,176 | +1.78(+0.94%) |
Nov 11, 2021 | 189.89 | 190.53 | 188.04 | 188.30 | 956,419 | -2.12(-1.11%) |
Nov 10, 2021 | 192.07 | 190.20 | 190.42 | 660,877 | -1.47(-0.76%) | |
Nov 09, 2021 | 191.83 | 192.59 | 190.33 | 191.89 | 704,824 | +0.23(+0.12%) |
Nov 08, 2021 | 190.97 | 192.16 | 189.24 | 191.66 | 1,148,163 | +1.55(+0.82%) |
Nov 05, 2021 | 189.40 | 190.45 | 188.23 | 190.11 | 1,381,617 | +2.69(+1.43%) |
Nov 04, 2021 | 189.85 | 190.28 | 186.90 | 187.42 | 1,203,575 | -2.88(-1.52%) |
Nov 03, 2021 | 190.06 | 190.34 | 186.90 | 190.31 | 1,415,051 | -0.51(-0.27%) |
Nov 02, 2021 | 191.54 | 192.44 | 190.08 | 190.82 | 896,486 | -0.13(-0.07%) |
Nov 01, 2021 | 191.82 | 191.58 | 188.94 | 190.95 | 811,646 | -0.81(-0.42%) |
Oct 29, 2021 | 191.62 | 192.99 | 190.44 | 191.76 | 1,570,635 | +0.13(+0.07%) |
Oct 28, 2021 | 196.02 | 196.25 | 190.19 | 191.63 | 1,183,858 | -3.01(-1.55%) |
Oct 27, 2021 | 193.88 | 197.40 | 190.36 | 194.64 | 1,204,026 | +1.15(+0.60%) |
Oct 26, 2021 | 188.41 | 194.39 | 193.49 | 1,962,151 | -3.16(-1.61%) | |
Oct 25, 2021 | 197.73 | 198.27 | 196.54 | 196.64 | 710,985 | -1.52(-0.77%) |
Oct 22, 2021 | 197.40 | 198.82 | 196.23 | 198.17 | 811,851 | +1.40(+0.71%) |
Oct 21, 2021 | 196.69 | 196.92 | 194.04 | 196.77 | 878,914 | -0.38(-0.19%) |
Oct 20, 2021 | 197.31 | 198.27 | 196.70 | 197.15 | 1,013,785 | -0.17(-0.09%) |
Oct 19, 2021 | 195.86 | 197.70 | 194.88 | 197.31 | 788,726 | +1.85(+0.95%) |
Oct 18, 2021 | 195.71 | 196.98 | 194.59 | 195.46 | 625,310 | -1.32(-0.67%) |
Oct 15, 2021 | 194.60 | 197.61 | 194.60 | 196.79 | 1,138,429 | +2.76(+1.42%) |
Oct 14, 2021 | 193.63 | 194.53 | 192.38 | 194.02 | 779,353 | +1.66(+0.86%) |
Oct 13, 2021 | 192.36 | 193.00 | 190.04 | 192.37 | 712,701 | -0.15(-0.08%) |
Oct 12, 2021 | 191.89 | 194.32 | 191.72 | 192.52 | 841,900 | +0.63(+0.33%) |
Oct 11, 2021 | 191.53 | 194.69 | 190.95 | 191.89 | 741,882 | +0.72(+0.38%) |
Oct 08, 2021 | 191.00 | 191.85 | 189.98 | 191.17 | 764,539 | +0.37(+0.19%) |
Oct 07, 2021 | 189.06 | 191.23 | 189.06 | 190.80 | 702,256 | +3.37(+1.80%) |
Oct 06, 2021 | 185.32 | 187.47 | 183.33 | 187.43 | 773,387 | +1.13(+0.61%) |
Oct 05, 2021 | 186.37 | 187.71 | 184.85 | 186.30 | 1,020,061 | +0.61(+0.33%) |
Oct 04, 2021 | 185.83 | 187.79 | 184.07 | 185.69 | 907,424 | -0.67(-0.36%) |
Oct 01, 2021 | 185.47 | 187.38 | 182.45 | 186.36 | 932,618 | +2.06(+1.12%) |
Sep 30, 2021 | 187.06 | 187.55 | 184.29 | 184.30 | 1,126,932 | -2.22(-1.19%) |
Sep 29, 2021 | 186.24 | 187.58 | 185.30 | 186.52 | 714,733 | +1.21(+0.65%) |
Sep 28, 2021 | 185.96 | 186.67 | 183.65 | 185.31 | 944,219 | -0.62(-0.33%) |
Sep 27, 2021 | 186.30 | 188.03 | 185.62 | 185.93 | 687,045 | +0.32(+0.17%) |
Sep 24, 2021 | 184.88 | 186.27 | 184.85 | 185.61 | 498,744 | +0.63(+0.34%) |
Sep 23, 2021 | 183.90 | 186.04 | 183.33 | 184.98 | 679,706 | +2.82(+1.55%) |
Sep 22, 2021 | 181.25 | 183.28 | 180.82 | 182.16 | 742,689 | +2.41(+1.34%) |
Sep 21, 2021 | 182.33 | 183.12 | 179.28 | 179.75 | 772,427 | -2.11(-1.16%) |
Sep 20, 2021 | 182.39 | 182.93 | 179.63 | 181.86 | 1,000,257 | -1.59(-0.87%) |
Sep 17, 2021 | 182.50 | 184.07 | 181.99 | 183.44 | 2,895,605 | +0.23(+0.12%) |
Sep 16, 2021 | 187.01 | 187.56 | 183.17 | 183.22 | 871,766 | -3.39(-1.81%) |
Sep 15, 2021 | 184.85 | 187.53 | 184.35 | 186.60 | 990,118 | +1.71(+0.93%) |
Sep 14, 2021 | 188.44 | 188.44 | 184.20 | 184.89 | 1,071,796 | -2.59(-1.38%) |
Sep 13, 2021 | 190.23 | 190.74 | 185.63 | 187.49 | 1,579,381 | -2.05(-1.08%) |
Sep 10, 2021 | 192.69 | 192.86 | 189.50 | 189.54 | 1,113,239 | -2.08(-1.08%) |
Sep 09, 2021 | 192.73 | 194.11 | 191.58 | 191.62 | 1,316,204 | -0.55(-0.29%) |
Sep 08, 2021 | 190.08 | 192.73 | 189.51 | 192.17 | 1,155,058 | +1.89(+0.99%) |
Sep 07, 2021 | 189.60 | 191.09 | 188.74 | 190.28 | 1,485,790 | -0.07(-0.03%) |
Sep 03, 2021 | 189.91 | 190.76 | 189.15 | 190.35 | 937,383 | +0.15(+0.08%) |
Sep 02, 2021 | 188.32 | 190.29 | 188.32 | 190.20 | 1,008,995 | +2.36(+1.26%) |