Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 164.75 | 167.84 | 158.96 | 160.91 | 44,120 | -5.41(-3.25%) |
Nov 29, 2021 | 169.57 | 169.57 | 166.03 | 166.31 | 103,006 | +2.25(+1.37%) |
Nov 26, 2021 | 168.63 | 168.63 | 157.65 | 164.07 | 83,435 | -8.43(-4.89%) |
Nov 24, 2021 | 173.83 | 173.83 | 172.00 | 172.50 | 25,179 | -1.26(-0.73%) |
Nov 23, 2021 | 179.81 | 179.81 | 170.96 | 173.76 | 69,954 | -8.04(-4.42%) |
Nov 22, 2021 | 190.18 | 190.74 | 181.60 | 181.80 | 84,544 | -10.01(-5.22%) |
Nov 19, 2021 | 193.32 | 194.75 | 191.60 | 191.81 | 62,432 | -6.73(-3.39%) |
Nov 18, 2021 | 202.08 | 199.05 | 198.54 | 198.54 | 21,288 | -6.13(-3.00%) |
Nov 17, 2021 | 200.95 | 204.67 | 200.95 | 204.67 | 30,331 | +3.81(+1.90%) |
Nov 16, 2021 | 201.41 | 202.50 | 200.20 | 200.86 | 22,902 | -0.56(-0.28%) |
Nov 15, 2021 | 198.35 | 202.54 | 198.35 | 201.42 | 49,857 | +4.39(+2.23%) |
Nov 12, 2021 | 192.50 | 197.57 | 191.58 | 197.03 | 56,458 | +4.54(+2.36%) |
Nov 11, 2021 | 192.08 | 193.50 | 191.19 | 192.49 | 25,782 | +4.54(+2.42%) |
Nov 10, 2021 | 191.00 | 187.95 | 33,773 | -0.10(-0.05%) | ||
Nov 09, 2021 | 192.82 | 194.17 | 188.00 | 188.05 | 62,132 | -5.23(-2.71%) |
Nov 08, 2021 | 191.00 | 194.49 | 189.71 | 193.28 | 31,110 | +3.82(+2.02%) |
Nov 05, 2021 | 190.25 | 190.96 | 188.45 | 189.46 | 24,787 | +2.89(+1.55%) |
Nov 04, 2021 | 190.65 | 190.91 | 185.55 | 186.57 | 39,672 | +0.49(+0.26%) |
Nov 03, 2021 | 185.20 | 186.75 | 184.16 | 186.08 | 13,886 | -1.52(-0.81%) |
Nov 02, 2021 | 189.91 | 189.91 | 187.47 | 187.60 | 9,746 | -4.11(-2.14%) |
Nov 01, 2021 | 191.99 | 192.67 | 190.39 | 191.71 | 31,593 | +5.97(+3.21%) |
Oct 29, 2021 | 183.01 | 186.46 | 182.05 | 185.74 | 15,576 | +0.74(+0.40%) |
Oct 28, 2021 | 186.51 | 187.01 | 185.00 | 185.00 | 25,813 | +2.78(+1.53%) |
Oct 27, 2021 | 183.78 | 185.38 | 180.79 | 182.22 | 72,993 | -3.78(-2.03%) |
Oct 26, 2021 | 187.98 | 186.00 | 61,334 | -6.55(-3.40%) | ||
Oct 25, 2021 | 189.72 | 193.21 | 189.72 | 192.55 | 31,324 | +3.83(+2.03%) |
Oct 22, 2021 | 188.37 | 190.00 | 187.18 | 188.72 | 17,820 | +0.48(+0.25%) |
Oct 21, 2021 | 188.49 | 188.75 | 185.50 | 188.24 | 58,691 | -5.31(-2.74%) |
Oct 20, 2021 | 192.13 | 194.46 | 189.98 | 193.55 | 36,678 | -2.83(-1.44%) |
Oct 19, 2021 | 193.02 | 196.49 | 193.02 | 196.38 | 53,675 | +8.43(+4.49%) |
Oct 18, 2021 | 187.37 | 190.68 | 186.29 | 187.95 | 49,847 | -5.69(-2.94%) |
Oct 15, 2021 | 197.01 | 197.15 | 192.34 | 193.64 | 54,202 | -5.36(-2.69%) |
Oct 14, 2021 | 199.23 | 201.66 | 198.05 | 199.00 | 50,066 | +2.52(+1.28%) |
Oct 13, 2021 | 192.40 | 200.80 | 192.04 | 196.48 | 66,822 | +4.82(+2.51%) |
Oct 12, 2021 | 193.20 | 194.92 | 190.38 | 191.66 | 85,947 | -5.31(-2.70%) |
Oct 11, 2021 | 200.02 | 200.62 | 196.93 | 196.97 | 51,194 | +3.46(+1.79%) |
Oct 08, 2021 | 191.67 | 194.83 | 190.53 | 193.51 | 152,455 | +9.69(+5.27%) |
Oct 07, 2021 | 177.01 | 186.85 | 177.01 | 183.82 | 42,281 | +6.98(+3.95%) |
Oct 06, 2021 | 173.22 | 177.29 | 172.40 | 176.84 | 36,367 | -0.87(-0.49%) |
Oct 05, 2021 | 176.82 | 179.56 | 176.69 | 177.71 | 43,852 | +0.16(+0.09%) |
Oct 04, 2021 | 178.18 | 179.45 | 175.00 | 177.55 | 26,011 | -2.06(-1.15%) |
Oct 01, 2021 | 179.42 | 180.13 | 177.00 | 179.61 | 30,016 | +1.26(+0.71%) |
Sep 30, 2021 | 176.88 | 179.12 | 175.72 | 178.35 | 35,512 | +5.70(+3.30%) |
Sep 29, 2021 | 176.97 | 177.51 | 171.95 | 172.65 | 30,805 | -2.20(-1.26%) |
Sep 28, 2021 | 180.02 | 180.02 | 173.78 | 174.85 | 64,979 | -7.80(-4.27%) |
Sep 27, 2021 | 182.88 | 183.66 | 181.00 | 182.65 | 24,140 | +0.18(+0.10%) |
Sep 24, 2021 | 181.83 | 183.69 | 180.66 | 182.47 | 50,510 | -3.30(-1.78%) |
Sep 23, 2021 | 186.07 | 186.85 | 183.88 | 185.77 | 27,880 | -3.00(-1.59%) |
Sep 22, 2021 | 185.93 | 193.01 | 185.69 | 188.77 | 103,557 | +10.67(+5.99%) |
Sep 21, 2021 | 180.09 | 180.50 | 176.97 | 178.10 | 37,031 | +1.37(+0.78%) |
Sep 20, 2021 | 182.05 | 182.51 | 173.12 | 176.73 | 87,426 | -11.20(-5.96%) |
Sep 17, 2021 | 190.37 | 190.37 | 185.76 | 187.93 | 43,486 | -2.09(-1.10%) |
Sep 16, 2021 | 189.70 | 191.72 | 188.13 | 190.02 | 42,430 | +2.03(+1.08%) |
Sep 15, 2021 | 185.01 | 188.28 | 184.98 | 187.99 | 53,751 | +3.25(+1.76%) |
Sep 14, 2021 | 187.24 | 187.24 | 180.74 | 184.74 | 90,753 | -9.69(-4.98%) |
Sep 13, 2021 | 201.26 | 201.26 | 193.25 | 194.43 | 70,184 | -4.07(-2.05%) |
Sep 10, 2021 | 205.22 | 205.34 | 198.02 | 198.50 | 88,127 | -4.86(-2.39%) |
Sep 09, 2021 | 209.66 | 209.75 | 200.86 | 203.36 | 98,863 | -7.13(-3.39%) |
Sep 08, 2021 | 218.61 | 218.61 | 206.64 | 210.49 | 97,821 | -10.59(-4.79%) |
Sep 07, 2021 | 222.81 | 223.17 | 219.35 | 221.08 | 286,043 | -5.56(-2.45%) |
Sep 03, 2021 | 223.80 | 227.72 | 223.15 | 226.64 | 22,361 | +1.85(+0.82%) |
Sep 02, 2021 | 225.74 | 225.74 | 223.14 | 224.79 | 18,391 | -3.51(-1.54%) |