Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 188.97 | 190.40 | 183.56 | 185.02 | 148,070 | -4.85(-2.56%) |
Nov 29, 2021 | 190.79 | 191.43 | 188.21 | 189.87 | 123,705 | +0.93(+0.49%) |
Nov 26, 2021 | 189.33 | 192.38 | 187.78 | 188.94 | 93,326 | -5.12(-2.64%) |
Nov 24, 2021 | 199.15 | 199.15 | 193.87 | 194.06 | 129,170 | -5.90(-2.95%) |
Nov 23, 2021 | 198.63 | 200.41 | 197.21 | 199.96 | 82,098 | +0.95(+0.48%) |
Nov 22, 2021 | 198.97 | 203.33 | 198.27 | 199.01 | 108,521 | +1.01(+0.51%) |
Nov 19, 2021 | 200.15 | 200.25 | 196.49 | 198.01 | 129,652 | -3.51(-1.74%) |
Nov 18, 2021 | 200.33 | 201.68 | 200.35 | 201.52 | 118,051 | +1.16(+0.58%) |
Nov 17, 2021 | 198.35 | 200.49 | 196.24 | 200.37 | 168,193 | +1.64(+0.82%) |
Nov 16, 2021 | 198.47 | 201.25 | 197.70 | 198.73 | 105,453 | +0.26(+0.13%) |
Nov 15, 2021 | 200.18 | 200.18 | 197.19 | 198.47 | 98,929 | -1.26(-0.63%) |
Nov 12, 2021 | 202.30 | 202.30 | 198.99 | 199.73 | 145,477 | -1.58(-0.78%) |
Nov 11, 2021 | 205.90 | 207.57 | 200.40 | 201.31 | 119,524 | -4.52(-2.20%) |
Nov 10, 2021 | 204.05 | 206.24 | 205.83 | 114,982 | +1.37(+0.67%) | |
Nov 09, 2021 | 203.45 | 204.59 | 200.23 | 204.46 | 92,621 | +1.01(+0.50%) |
Nov 08, 2021 | 204.23 | 205.00 | 201.49 | 203.45 | 123,176 | +0.96(+0.47%) |
Nov 05, 2021 | 197.54 | 202.69 | 196.99 | 202.49 | 137,060 | +5.92(+3.01%) |
Nov 04, 2021 | 194.52 | 198.19 | 191.60 | 196.57 | 201,615 | +8.51(+4.52%) |
Nov 03, 2021 | 191.05 | 191.91 | 187.30 | 188.06 | 181,434 | -3.46(-1.80%) |
Nov 02, 2021 | 189.12 | 191.51 | 188.47 | 191.51 | 107,588 | +2.86(+1.52%) |
Nov 01, 2021 | 187.24 | 188.89 | 185.22 | 188.66 | 97,096 | +2.60(+1.40%) |
Oct 29, 2021 | 183.10 | 186.71 | 181.91 | 186.05 | 112,877 | +2.91(+1.59%) |
Oct 28, 2021 | 179.86 | 183.39 | 179.86 | 183.14 | 88,802 | +3.91(+2.18%) |
Oct 27, 2021 | 180.65 | 183.07 | 178.90 | 179.24 | 99,223 | -1.04(-0.58%) |
Oct 26, 2021 | 183.00 | 180.27 | 123,111 | -2.44(-1.33%) | ||
Oct 25, 2021 | 181.63 | 183.27 | 180.95 | 182.71 | 94,678 | +0.41(+0.23%) |
Oct 22, 2021 | 181.87 | 183.85 | 181.56 | 182.30 | 86,325 | +1.17(+0.65%) |
Oct 21, 2021 | 178.42 | 181.32 | 177.10 | 181.13 | 73,601 | +2.51(+1.40%) |
Oct 20, 2021 | 178.44 | 179.45 | 176.97 | 178.62 | 77,673 | +0.88(+0.50%) |
Oct 19, 2021 | 176.83 | 179.19 | 175.74 | 177.74 | 135,558 | +1.87(+1.06%) |
Oct 18, 2021 | 172.51 | 176.18 | 172.04 | 175.87 | 75,812 | +2.52(+1.45%) |
Oct 15, 2021 | 172.74 | 174.28 | 171.09 | 173.35 | 202,496 | +2.97(+1.74%) |
Oct 14, 2021 | 167.50 | 170.94 | 166.53 | 170.38 | 94,964 | +4.64(+2.80%) |
Oct 13, 2021 | 166.25 | 166.81 | 164.19 | 165.74 | 80,036 | +0.27(+0.17%) |
Oct 12, 2021 | 167.09 | 168.07 | 164.61 | 165.47 | 170,763 | -0.76(-0.46%) |
Oct 11, 2021 | 173.77 | 174.97 | 166.10 | 166.23 | 174,733 | -7.90(-4.54%) |
Oct 08, 2021 | 172.51 | 174.68 | 171.37 | 174.13 | 87,515 | +1.67(+0.97%) |
Oct 07, 2021 | 171.46 | 174.35 | 171.46 | 172.46 | 237,248 | +2.35(+1.38%) |
Oct 06, 2021 | 169.41 | 170.62 | 166.70 | 170.11 | 135,271 | +0.40(+0.24%) |
Oct 05, 2021 | 165.21 | 170.12 | 164.75 | 169.71 | 124,864 | +4.56(+2.76%) |
Oct 04, 2021 | 167.32 | 168.16 | 164.46 | 165.15 | 162,033 | -1.83(-1.10%) |
Oct 01, 2021 | 164.87 | 168.14 | 162.67 | 166.98 | 168,279 | +2.40(+1.46%) |
Sep 30, 2021 | 171.20 | 171.20 | 164.44 | 164.58 | 126,454 | -5.90(-3.46%) |
Sep 29, 2021 | 168.26 | 172.33 | 167.03 | 170.48 | 121,193 | +3.06(+1.82%) |
Sep 28, 2021 | 168.87 | 168.87 | 166.83 | 167.43 | 93,121 | -2.39(-1.41%) |
Sep 27, 2021 | 167.27 | 171.58 | 167.07 | 169.82 | 136,293 | +2.76(+1.65%) |
Sep 24, 2021 | 166.66 | 169.13 | 166.66 | 167.06 | 120,200 | -0.53(-0.32%) |
Sep 23, 2021 | 165.55 | 168.74 | 165.55 | 167.59 | 75,787 | +2.59(+1.57%) |
Sep 22, 2021 | 163.81 | 166.44 | 163.38 | 165.00 | 76,256 | +2.72(+1.68%) |
Sep 21, 2021 | 165.49 | 166.05 | 162.05 | 162.28 | 99,552 | -2.05(-1.25%) |
Sep 20, 2021 | 163.82 | 164.45 | 161.18 | 164.32 | 125,734 | -1.58(-0.95%) |
Sep 17, 2021 | 169.39 | 169.39 | 164.67 | 165.90 | 438,389 | -3.46(-2.04%) |
Sep 16, 2021 | 172.53 | 172.53 | 168.77 | 169.36 | 169,196 | -3.15(-1.83%) |
Sep 15, 2021 | 168.47 | 172.53 | 167.63 | 172.51 | 126,458 | +4.04(+2.40%) |
Sep 14, 2021 | 171.36 | 172.59 | 167.59 | 168.47 | 114,410 | -2.51(-1.47%) |
Sep 13, 2021 | 171.07 | 171.81 | 168.06 | 170.97 | 169,933 | +1.47(+0.87%) |
Sep 10, 2021 | 170.05 | 171.13 | 167.98 | 169.50 | 163,983 | +0.78(+0.46%) |
Sep 09, 2021 | 168.69 | 170.21 | 167.84 | 168.72 | 198,737 | +0.46(+0.27%) |
Sep 08, 2021 | 165.89 | 168.51 | 165.49 | 168.26 | 92,107 | +1.27(+0.76%) |
Sep 07, 2021 | 165.69 | 168.18 | 164.75 | 166.99 | 145,748 | +1.29(+0.78%) |
Sep 03, 2021 | 165.91 | 167.14 | 164.54 | 165.69 | 122,575 | +0.43(+0.26%) |
Sep 02, 2021 | 167.06 | 167.65 | 164.73 | 165.26 | 134,289 | -0.89(-0.54%) |