Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 164.41 | 168.87 | 159.47 | 160.96 | 60,693 | -4.49(-2.71%) |
Nov 29, 2021 | 173.88 | 173.88 | 164.81 | 165.45 | 51,383 | -5.50(-3.22%) |
Nov 26, 2021 | 171.80 | 172.96 | 168.92 | 170.95 | 61,462 | -4.26(-2.43%) |
Nov 24, 2021 | 176.70 | 178.07 | 171.57 | 175.21 | 44,763 | -0.68(-0.39%) |
Nov 23, 2021 | 173.99 | 177.50 | 170.83 | 175.89 | 79,480 | +1.19(+0.68%) |
Nov 22, 2021 | 176.50 | 177.91 | 174.22 | 174.70 | 63,390 | -1.55(-0.88%) |
Nov 19, 2021 | 178.45 | 181.07 | 175.69 | 176.25 | 42,914 | -2.60(-1.45%) |
Nov 18, 2021 | 178.79 | 180.09 | 178.31 | 178.85 | 56,745 | -2.13(-1.18%) |
Nov 17, 2021 | 179.66 | 181.91 | 178.03 | 180.98 | 64,170 | -0.12(-0.07%) |
Nov 16, 2021 | 177.21 | 181.32 | 175.14 | 181.10 | 85,432 | +6.13(+3.50%) |
Nov 15, 2021 | 182.15 | 182.15 | 173.19 | 174.97 | 61,806 | -7.41(-4.06%) |
Nov 12, 2021 | 179.77 | 183.46 | 177.38 | 182.38 | 32,270 | +2.73(+1.52%) |
Nov 11, 2021 | 183.66 | 186.54 | 179.65 | 179.65 | 32,484 | -4.40(-2.39%) |
Nov 10, 2021 | 188.71 | 184.05 | 112,512 | -4.53(-2.40%) | ||
Nov 09, 2021 | 196.31 | 196.31 | 187.49 | 188.58 | 87,962 | -6.44(-3.30%) |
Nov 08, 2021 | 191.49 | 199.35 | 190.21 | 195.02 | 111,341 | +2.87(+1.49%) |
Nov 05, 2021 | 181.67 | 192.54 | 181.67 | 192.15 | 200,545 | +9.21(+5.03%) |
Nov 04, 2021 | 194.40 | 194.59 | 182.14 | 182.94 | 227,473 | -22.13(-10.79%) |
Nov 03, 2021 | 212.79 | 215.16 | 202.43 | 205.07 | 172,682 | -9.39(-4.38%) |
Nov 02, 2021 | 225.58 | 225.58 | 214.01 | 214.46 | 42,421 | -9.66(-4.31%) |
Nov 01, 2021 | 222.26 | 230.09 | 223.53 | 224.12 | 48,498 | +0.59(+0.26%) |
Oct 29, 2021 | 226.96 | 226.96 | 220.66 | 223.53 | 60,181 | -3.13(-1.38%) |
Oct 28, 2021 | 226.94 | 226.66 | 85,721 | +1.60(+0.71%) | ||
Oct 27, 2021 | 227.62 | 228.46 | 222.14 | 225.06 | 83,220 | -3.74(-1.63%) |
Oct 26, 2021 | 222.78 | 233.48 | 228.80 | 77,871 | +7.70(+3.48%) | |
Oct 25, 2021 | 213.61 | 226.55 | 203.76 | 221.10 | 195,743 | -7.76(-3.39%) |
Oct 22, 2021 | 235.90 | 236.46 | 225.39 | 228.86 | 62,898 | -6.65(-2.82%) |
Oct 21, 2021 | 250.17 | 251.69 | 235.00 | 235.51 | 70,593 | -12.93(-5.20%) |
Oct 20, 2021 | 248.81 | 252.70 | 247.60 | 248.44 | 42,329 | -1.46(-0.58%) |
Oct 19, 2021 | 253.95 | 254.96 | 249.40 | 249.90 | 44,187 | -2.08(-0.83%) |
Oct 18, 2021 | 247.99 | 252.49 | 245.18 | 251.98 | 67,846 | +1.66(+0.66%) |
Oct 15, 2021 | 253.77 | 253.93 | 248.77 | 250.32 | 58,613 | -0.34(-0.14%) |
Oct 14, 2021 | 255.99 | 257.97 | 244.03 | 250.66 | 61,617 | -2.11(-0.83%) |
Oct 13, 2021 | 258.45 | 258.45 | 248.35 | 252.77 | 48,142 | -3.45(-1.35%) |
Oct 12, 2021 | 253.60 | 260.24 | 253.60 | 256.22 | 27,942 | +1.52(+0.60%) |
Oct 11, 2021 | 256.43 | 260.50 | 254.43 | 254.70 | 28,880 | -3.40(-1.32%) |
Oct 08, 2021 | 265.44 | 266.58 | 258.10 | 258.10 | 29,120 | -7.68(-2.89%) |
Oct 07, 2021 | 261.00 | 269.03 | 259.13 | 265.78 | 51,121 | +6.78(+2.62%) |
Oct 06, 2021 | 252.82 | 260.24 | 249.30 | 259.00 | 36,335 | +3.27(+1.28%) |
Oct 05, 2021 | 251.80 | 259.96 | 251.80 | 255.73 | 53,867 | +5.73(+2.29%) |
Oct 04, 2021 | 254.95 | 254.95 | 247.10 | 250.00 | 52,890 | -6.14(-2.40%) |
Oct 01, 2021 | 258.30 | 258.30 | 249.04 | 256.14 | 66,422 | -2.40(-0.93%) |
Sep 30, 2021 | 256.75 | 262.89 | 256.75 | 258.54 | 51,014 | +3.66(+1.44%) |
Sep 29, 2021 | 253.46 | 258.91 | 249.52 | 254.88 | 37,412 | +4.59(+1.83%) |
Sep 28, 2021 | 253.18 | 253.18 | 245.82 | 250.29 | 47,773 | -4.43(-1.74%) |
Sep 27, 2021 | 257.84 | 259.11 | 253.00 | 254.72 | 30,558 | -3.08(-1.19%) |
Sep 24, 2021 | 265.29 | 266.22 | 256.06 | 257.80 | 38,330 | -9.03(-3.38%) |
Sep 23, 2021 | 256.42 | 267.18 | 254.99 | 266.83 | 37,433 | +13.04(+5.14%) |
Sep 22, 2021 | 253.54 | 257.50 | 251.15 | 253.79 | 33,989 | +1.76(+0.70%) |
Sep 21, 2021 | 250.88 | 254.09 | 250.42 | 252.03 | 25,722 | +3.36(+1.35%) |
Sep 20, 2021 | 254.44 | 257.84 | 245.54 | 248.67 | 40,958 | -12.19(-4.67%) |
Sep 17, 2021 | 256.81 | 262.38 | 251.88 | 260.86 | 180,118 | +6.51(+2.56%) |
Sep 16, 2021 | 255.49 | 256.63 | 250.06 | 254.35 | 39,098 | +0.63(+0.25%) |
Sep 15, 2021 | 253.63 | 258.84 | 252.32 | 253.72 | 49,433 | -1.37(-0.54%) |
Sep 14, 2021 | 256.23 | 259.07 | 254.60 | 255.09 | 49,064 | +0.91(+0.36%) |
Sep 13, 2021 | 269.41 | 271.56 | 251.58 | 254.18 | 62,467 | -14.16(-5.28%) |
Sep 10, 2021 | 262.44 | 270.76 | 260.17 | 268.34 | 61,274 | +7.33(+2.81%) |
Sep 09, 2021 | 259.46 | 266.69 | 258.34 | 261.01 | 67,260 | +2.44(+0.94%) |
Sep 08, 2021 | 262.72 | 264.49 | 258.01 | 258.57 | 117,531 | -3.49(-1.33%) |
Sep 07, 2021 | 268.00 | 271.98 | 261.80 | 262.06 | 50,562 | -6.22(-2.32%) |
Sep 03, 2021 | 271.28 | 271.98 | 268.00 | 268.28 | 24,951 | -4.38(-1.61%) |
Sep 02, 2021 | 270.65 | 275.94 | 267.09 | 272.66 | 39,865 | +2.44(+0.90%) |