Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 194.74 | 197.22 | 190.33 | 191.34 | 388,232 | -3.00(-1.55%) |
Nov 29, 2021 | 192.57 | 195.35 | 191.88 | 194.35 | 168,207 | +2.47(+1.29%) |
Nov 26, 2021 | 192.85 | 193.08 | 190.65 | 191.88 | 98,809 | -2.59(-1.33%) |
Nov 24, 2021 | 197.87 | 197.87 | 193.33 | 194.47 | 110,573 | -3.09(-1.57%) |
Nov 23, 2021 | 197.88 | 198.93 | 196.47 | 197.56 | 140,962 | +0.63(+0.32%) |
Nov 22, 2021 | 192.62 | 198.35 | 190.69 | 196.93 | 181,455 | +5.80(+3.03%) |
Nov 19, 2021 | 188.09 | 191.75 | 187.41 | 191.13 | 175,794 | +2.83(+1.50%) |
Nov 18, 2021 | 191.51 | 188.93 | 187.91 | 188.30 | 221,442 | -2.39(-1.25%) |
Nov 17, 2021 | 192.89 | 193.21 | 189.67 | 190.69 | 230,082 | -2.68(-1.39%) |
Nov 16, 2021 | 195.37 | 196.06 | 193.06 | 193.37 | 131,720 | -2.10(-1.07%) |
Nov 15, 2021 | 196.50 | 197.54 | 195.01 | 195.47 | 112,197 | -0.99(-0.51%) |
Nov 12, 2021 | 197.75 | 198.34 | 196.07 | 196.47 | 92,848 | -1.47(-0.74%) |
Nov 11, 2021 | 197.74 | 198.92 | 195.19 | 197.93 | 84,035 | +0.88(+0.45%) |
Nov 10, 2021 | 199.23 | 197.06 | 102,355 | -1.81(-0.91%) | ||
Nov 09, 2021 | 197.95 | 199.20 | 197.18 | 198.87 | 129,482 | +0.56(+0.28%) |
Nov 08, 2021 | 198.70 | 199.14 | 195.34 | 198.31 | 127,066 | -0.15(-0.07%) |
Nov 05, 2021 | 197.06 | 198.55 | 196.34 | 198.46 | 172,006 | +2.57(+1.31%) |
Nov 04, 2021 | 196.97 | 199.26 | 195.73 | 195.88 | 171,197 | -0.86(-0.44%) |
Nov 03, 2021 | 189.61 | 196.77 | 189.61 | 196.74 | 178,185 | +7.30(+3.85%) |
Nov 02, 2021 | 191.58 | 191.73 | 189.14 | 189.44 | 144,192 | -1.07(-0.56%) |
Nov 01, 2021 | 189.53 | 191.52 | 188.50 | 190.52 | 188,371 | +1.88(+1.00%) |
Oct 29, 2021 | 184.90 | 189.01 | 184.90 | 188.64 | 211,705 | +3.34(+1.80%) |
Oct 28, 2021 | 185.79 | 187.52 | 184.99 | 185.30 | 159,899 | -0.45(-0.24%) |
Oct 27, 2021 | 185.66 | 188.53 | 185.12 | 185.75 | 141,482 | +0.97(+0.53%) |
Oct 26, 2021 | 190.43 | 184.05 | 184.78 | 201,204 | -5.43(-2.85%) | |
Oct 25, 2021 | 188.99 | 191.78 | 187.45 | 190.20 | 126,375 | +1.57(+0.83%) |
Oct 22, 2021 | 188.01 | 191.02 | 188.01 | 188.63 | 87,677 | +0.89(+0.48%) |
Oct 21, 2021 | 187.46 | 188.68 | 187.22 | 187.74 | 102,046 | +0.59(+0.32%) |
Oct 20, 2021 | 186.88 | 188.67 | 186.46 | 187.15 | 109,860 | +0.15(+0.08%) |
Oct 19, 2021 | 186.66 | 187.77 | 185.53 | 187.00 | 100,587 | +1.39(+0.75%) |
Oct 18, 2021 | 183.07 | 186.66 | 182.76 | 185.61 | 104,435 | +1.37(+0.74%) |
Oct 15, 2021 | 187.60 | 187.60 | 183.82 | 184.25 | 123,730 | -1.95(-1.05%) |
Oct 14, 2021 | 184.12 | 186.48 | 182.95 | 186.19 | 87,268 | +3.07(+1.67%) |
Oct 13, 2021 | 184.10 | 184.10 | 181.52 | 183.12 | 119,619 | -0.46(-0.25%) |
Oct 12, 2021 | 182.76 | 185.55 | 182.21 | 183.59 | 125,409 | +1.42(+0.78%) |
Oct 11, 2021 | 186.75 | 187.60 | 182.02 | 182.16 | 200,479 | -5.05(-2.70%) |
Oct 08, 2021 | 185.49 | 188.38 | 184.26 | 187.21 | 98,213 | +0.89(+0.48%) |
Oct 07, 2021 | 190.98 | 190.98 | 185.95 | 186.32 | 162,329 | +0.51(+0.28%) |
Oct 06, 2021 | 185.41 | 185.97 | 183.24 | 185.81 | 130,654 | +0.00(+0.00%) |
Oct 05, 2021 | 184.69 | 187.13 | 184.18 | 185.81 | 167,702 | +1.02(+0.55%) |
Oct 04, 2021 | 184.38 | 186.05 | 183.95 | 184.79 | 195,481 | +0.57(+0.31%) |
Oct 01, 2021 | 186.08 | 186.98 | 182.77 | 184.22 | 200,622 | -1.03(-0.56%) |
Sep 30, 2021 | 188.11 | 188.80 | 184.56 | 185.25 | 223,467 | -3.40(-1.80%) |
Sep 29, 2021 | 187.80 | 190.33 | 187.71 | 188.65 | 172,024 | +1.08(+0.58%) |
Sep 28, 2021 | 188.58 | 188.80 | 186.47 | 187.57 | 180,852 | -0.13(-0.07%) |
Sep 27, 2021 | 186.27 | 188.40 | 186.27 | 187.70 | 141,095 | +1.63(+0.88%) |
Sep 24, 2021 | 185.38 | 187.05 | 184.76 | 186.06 | 134,840 | +0.85(+0.46%) |
Sep 23, 2021 | 185.78 | 187.95 | 185.00 | 185.21 | 279,724 | +0.31(+0.16%) |
Sep 22, 2021 | 184.66 | 186.77 | 184.08 | 184.90 | 185,232 | +0.85(+0.46%) |
Sep 21, 2021 | 184.79 | 185.61 | 183.07 | 184.05 | 179,425 | -0.12(-0.06%) |
Sep 20, 2021 | 186.91 | 188.00 | 182.80 | 184.17 | 223,005 | -4.75(-2.51%) |
Sep 17, 2021 | 189.37 | 190.12 | 187.91 | 188.91 | 440,724 | -0.70(-0.37%) |
Sep 16, 2021 | 189.24 | 191.19 | 189.20 | 189.61 | 155,931 | -0.21(-0.11%) |
Sep 15, 2021 | 187.75 | 190.06 | 187.26 | 189.82 | 145,279 | +1.79(+0.95%) |
Sep 14, 2021 | 194.76 | 194.76 | 187.07 | 188.03 | 188,587 | -3.26(-1.71%) |
Sep 13, 2021 | 188.75 | 191.56 | 186.81 | 191.29 | 273,639 | +4.15(+2.22%) |
Sep 10, 2021 | 191.93 | 192.25 | 186.54 | 187.15 | 276,137 | -4.77(-2.48%) |
Sep 09, 2021 | 189.90 | 193.24 | 188.41 | 191.91 | 283,082 | +2.16(+1.14%) |
Sep 08, 2021 | 198.08 | 198.08 | 186.21 | 189.75 | 602,523 | -9.09(-4.57%) |
Sep 07, 2021 | 202.91 | 204.65 | 198.82 | 198.84 | 315,735 | -4.15(-2.04%) |
Sep 03, 2021 | 203.69 | 204.05 | 201.84 | 202.99 | 122,533 | -1.47(-0.72%) |
Sep 02, 2021 | 202.50 | 204.47 | 201.47 | 204.47 | 189,599 | +2.87(+1.42%) |