Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 189.50 | 192.62 | 186.26 | 186.94 | 3,988,220 | -3.17(-1.67%) |
Nov 29, 2021 | 187.45 | 194.21 | 187.45 | 190.11 | 2,801,512 | +6.52(+3.55%) |
Nov 26, 2021 | 187.33 | 189.80 | 182.66 | 183.59 | 1,127,528 | -2.47(-1.33%) |
Nov 24, 2021 | 187.26 | 188.33 | 184.71 | 186.06 | 3,086,841 | -0.79(-0.42%) |
Nov 23, 2021 | 181.05 | 187.07 | 179.96 | 186.85 | 2,159,366 | +5.35(+2.95%) |
Nov 22, 2021 | 182.65 | 183.65 | 180.15 | 181.50 | 1,173,798 | -1.38(-0.75%) |
Nov 19, 2021 | 184.82 | 185.22 | 181.02 | 182.88 | 1,587,910 | -2.53(-1.36%) |
Nov 18, 2021 | 188.25 | 185.89 | 185.33 | 185.41 | 1,594,432 | -2.84(-1.51%) |
Nov 17, 2021 | 188.63 | 198.53 | 187.12 | 188.25 | 2,690,316 | -0.08(-0.04%) |
Nov 16, 2021 | 186.45 | 188.87 | 185.58 | 188.33 | 1,345,286 | +1.47(+0.79%) |
Nov 15, 2021 | 187.29 | 187.92 | 186.11 | 186.86 | 1,003,201 | -0.43(-0.23%) |
Nov 12, 2021 | 187.01 | 187.79 | 186.03 | 187.29 | 940,247 | +1.42(+0.76%) |
Nov 11, 2021 | 188.00 | 188.15 | 185.10 | 185.87 | 1,146,196 | -2.04(-1.09%) |
Nov 10, 2021 | 191.01 | 187.51 | 187.91 | 1,340,218 | -3.18(-1.66%) | |
Nov 09, 2021 | 192.23 | 193.41 | 190.31 | 191.09 | 1,727,537 | -1.14(-0.59%) |
Nov 08, 2021 | 192.99 | 194.46 | 190.64 | 192.23 | 1,345,669 | -0.62(-0.32%) |
Nov 05, 2021 | 193.76 | 195.23 | 191.48 | 192.85 | 2,231,778 | -1.36(-0.70%) |
Nov 04, 2021 | 189.10 | 194.41 | 188.30 | 194.21 | 3,469,385 | +5.14(+2.72%) |
Nov 03, 2021 | 187.50 | 190.75 | 184.10 | 189.07 | 3,917,489 | +7.67(+4.23%) |
Nov 02, 2021 | 185.66 | 185.66 | 180.71 | 181.40 | 2,317,015 | -4.00(-2.16%) |
Nov 01, 2021 | 184.18 | 186.74 | 185.10 | 185.40 | 1,172,380 | +0.47(+0.25%) |
Oct 29, 2021 | 181.93 | 185.91 | 184.93 | 1,567,893 | +2.93(+1.61%) | |
Oct 28, 2021 | 181.19 | 183.83 | 181.01 | 182.00 | 1,357,017 | +1.06(+0.59%) |
Oct 27, 2021 | 184.39 | 184.71 | 180.40 | 180.94 | 1,217,120 | -3.13(-1.70%) |
Oct 26, 2021 | 185.02 | 184.07 | 1,003,734 | -0.92(-0.50%) | ||
Oct 25, 2021 | 183.52 | 186.14 | 182.51 | 184.99 | 982,318 | +1.47(+0.80%) |
Oct 22, 2021 | 186.77 | 182.88 | 183.52 | 1,945,186 | -3.63(-1.94%) | |
Oct 21, 2021 | 185.54 | 187.20 | 184.34 | 187.15 | 1,629,111 | +1.59(+0.86%) |
Oct 20, 2021 | 185.99 | 187.88 | 185.08 | 185.56 | 1,623,532 | +0.15(+0.08%) |
Oct 19, 2021 | 182.06 | 185.60 | 181.11 | 185.41 | 2,011,271 | +4.60(+2.54%) |
Oct 18, 2021 | 182.50 | 182.69 | 177.71 | 180.81 | 2,328,795 | -0.96(-0.53%) |
Oct 15, 2021 | 182.48 | 183.15 | 181.00 | 181.77 | 1,409,424 | -0.13(-0.07%) |
Oct 14, 2021 | 182.14 | 184.19 | 181.33 | 181.90 | 1,913,441 | +0.56(+0.31%) |
Oct 13, 2021 | 180.22 | 182.50 | 180.22 | 181.34 | 1,088,949 | +1.13(+0.63%) |
Oct 12, 2021 | 181.51 | 181.51 | 179.31 | 180.21 | 1,425,016 | +0.63(+0.35%) |
Oct 11, 2021 | 179.23 | 180.97 | 178.21 | 179.58 | 1,533,032 | +0.64(+0.36%) |
Oct 08, 2021 | 180.27 | 181.02 | 178.58 | 178.94 | 1,157,949 | -1.12(-0.62%) |
Oct 07, 2021 | 180.91 | 182.00 | 179.72 | 180.06 | 1,287,103 | -0.80(-0.44%) |
Oct 06, 2021 | 177.01 | 182.58 | 176.36 | 180.86 | 1,723,073 | +3.86(+2.18%) |
Oct 05, 2021 | 177.50 | 179.40 | 176.92 | 177.00 | 1,802,575 | -0.46(-0.26%) |
Oct 04, 2021 | 179.00 | 181.00 | 177.03 | 177.46 | 1,648,167 | -2.89(-1.60%) |
Oct 01, 2021 | 180.16 | 181.15 | 178.35 | 180.35 | 1,355,807 | -1.04(-0.57%) |
Sep 30, 2021 | 182.48 | 184.21 | 181.37 | 181.39 | 1,322,155 | -0.83(-0.46%) |
Sep 29, 2021 | 182.17 | 184.25 | 181.96 | 182.22 | 1,101,123 | +0.62(+0.34%) |
Sep 28, 2021 | 182.40 | 183.31 | 180.02 | 181.60 | 1,588,884 | -1.81(-0.99%) |
Sep 27, 2021 | 183.20 | 184.05 | 181.45 | 183.41 | 1,469,937 | -0.20(-0.11%) |
Sep 24, 2021 | 185.30 | 185.30 | 181.98 | 183.61 | 1,159,765 | -1.48(-0.80%) |
Sep 23, 2021 | 184.62 | 186.50 | 184.50 | 185.09 | 1,076,256 | +0.73(+0.40%) |
Sep 22, 2021 | 186.12 | 186.44 | 182.60 | 184.36 | 1,374,600 | -1.44(-0.78%) |
Sep 21, 2021 | 186.17 | 187.49 | 185.11 | 185.80 | 913,461 | +0.13(+0.07%) |
Sep 20, 2021 | 186.89 | 188.89 | 185.07 | 185.67 | 1,874,463 | -2.63(-1.40%) |
Sep 17, 2021 | 186.24 | 188.53 | 184.78 | 188.30 | 2,214,404 | +1.20(+0.64%) |
Sep 16, 2021 | 188.85 | 189.53 | 185.44 | 187.10 | 1,548,269 | -1.76(-0.93%) |
Sep 15, 2021 | 188.47 | 190.60 | 188.42 | 188.86 | 1,599,132 | +0.42(+0.22%) |
Sep 14, 2021 | 190.86 | 191.75 | 188.21 | 188.44 | 960,738 | -2.28(-1.20%) |
Sep 13, 2021 | 190.07 | 193.25 | 189.61 | 190.72 | 972,857 | +2.15(+1.14%) |
Sep 10, 2021 | 188.17 | 190.15 | 186.15 | 188.57 | 1,377,189 | +0.48(+0.26%) |
Sep 09, 2021 | 189.42 | 190.20 | 188.05 | 188.09 | 1,449,703 | -3.28(-1.71%) |
Sep 08, 2021 | 191.81 | 193.40 | 191.06 | 191.37 | 940,385 | -0.83(-0.43%) |
Sep 07, 2021 | 196.20 | 197.05 | 192.00 | 192.20 | 1,714,074 | -5.85(-2.95%) |
Sep 03, 2021 | 198.50 | 199.18 | 196.66 | 198.05 | 985,420 | -1.17(-0.59%) |
Sep 02, 2021 | 198.06 | 199.80 | 196.60 | 199.22 | 1,240,145 | +2.08(+1.06%) |