Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 196.31 | 197.74 | 193.34 | 194.48 | 2,596,042 | -3.26(-1.65%) |
Nov 29, 2021 | 194.00 | 198.97 | 193.90 | 197.74 | 1,413,868 | +6.37(+3.33%) |
Nov 26, 2021 | 197.67 | 199.32 | 190.69 | 191.37 | 809,645 | -8.29(-4.15%) |
Nov 24, 2021 | 195.04 | 200.76 | 193.51 | 199.66 | 1,779,997 | +4.37(+2.24%) |
Nov 23, 2021 | 192.04 | 198.59 | 190.46 | 195.29 | 1,657,013 | +3.35(+1.75%) |
Nov 22, 2021 | 194.16 | 197.70 | 191.70 | 191.94 | 1,631,865 | -2.69(-1.38%) |
Nov 19, 2021 | 195.00 | 196.18 | 193.55 | 194.63 | 1,160,411 | +0.36(+0.19%) |
Nov 18, 2021 | 194.86 | 194.72 | 194.26 | 194.27 | 1,341,130 | -0.08(-0.04%) |
Nov 17, 2021 | 192.00 | 194.47 | 189.69 | 194.35 | 1,044,237 | +1.64(+0.85%) |
Nov 16, 2021 | 187.53 | 193.18 | 187.52 | 192.71 | 1,098,150 | +4.52(+2.40%) |
Nov 15, 2021 | 187.11 | 189.05 | 186.09 | 188.19 | 589,304 | +1.57(+0.84%) |
Nov 12, 2021 | 186.71 | 187.00 | 185.16 | 186.62 | 698,749 | +0.86(+0.46%) |
Nov 11, 2021 | 184.71 | 186.65 | 184.02 | 185.76 | 510,257 | +2.15(+1.17%) |
Nov 10, 2021 | 184.69 | 183.61 | 710,198 | -2.25(-1.21%) | ||
Nov 09, 2021 | 186.00 | 187.76 | 184.89 | 185.86 | 579,708 | -0.42(-0.23%) |
Nov 08, 2021 | 185.24 | 186.85 | 183.60 | 186.28 | 514,375 | +2.60(+1.42%) |
Nov 05, 2021 | 186.90 | 187.78 | 183.17 | 183.68 | 1,078,095 | -2.38(-1.28%) |
Nov 04, 2021 | 184.00 | 186.10 | 183.33 | 186.06 | 777,549 | +2.60(+1.42%) |
Nov 03, 2021 | 184.11 | 184.72 | 181.99 | 183.46 | 737,172 | -1.33(-0.72%) |
Nov 02, 2021 | 182.00 | 185.41 | 181.16 | 184.79 | 819,317 | +3.76(+2.08%) |
Nov 01, 2021 | 180.50 | 181.68 | 179.28 | 181.03 | 514,215 | +1.01(+0.56%) |
Oct 29, 2021 | 178.26 | 180.25 | 178.07 | 180.02 | 703,604 | +0.67(+0.37%) |
Oct 28, 2021 | 178.00 | 180.30 | 177.78 | 179.35 | 400,004 | +2.41(+1.36%) |
Oct 27, 2021 | 177.44 | 179.49 | 176.65 | 176.94 | 359,964 | -0.84(-0.47%) |
Oct 26, 2021 | 178.65 | 177.78 | 636,638 | +0.18(+0.10%) | ||
Oct 25, 2021 | 176.56 | 178.34 | 175.22 | 177.60 | 463,843 | +1.38(+0.78%) |
Oct 22, 2021 | 176.65 | 178.80 | 175.93 | 176.22 | 417,711 | -0.23(-0.13%) |
Oct 21, 2021 | 174.68 | 176.54 | 173.31 | 176.45 | 647,193 | +2.32(+1.33%) |
Oct 20, 2021 | 175.00 | 176.43 | 173.50 | 174.13 | 473,097 | -0.59(-0.34%) |
Oct 19, 2021 | 173.26 | 174.85 | 172.98 | 174.72 | 606,447 | +2.09(+1.21%) |
Oct 18, 2021 | 168.57 | 172.90 | 168.20 | 172.63 | 646,048 | +3.92(+2.32%) |
Oct 15, 2021 | 168.81 | 169.58 | 167.95 | 168.71 | 1,094,737 | +0.44(+0.26%) |
Oct 14, 2021 | 165.59 | 168.46 | 165.59 | 168.27 | 583,233 | +4.24(+2.58%) |
Oct 13, 2021 | 162.43 | 165.00 | 161.60 | 164.03 | 893,688 | +2.72(+1.69%) |
Oct 12, 2021 | 162.94 | 162.97 | 160.43 | 161.31 | 915,551 | -0.37(-0.23%) |
Oct 11, 2021 | 161.14 | 163.56 | 161.01 | 161.68 | 706,856 | -0.08(-0.05%) |
Oct 08, 2021 | 163.25 | 163.43 | 160.94 | 161.76 | 670,401 | -1.47(-0.90%) |
Oct 07, 2021 | 163.15 | 166.32 | 162.76 | 163.23 | 1,037,330 | +2.08(+1.29%) |
Oct 06, 2021 | 160.71 | 162.17 | 159.07 | 161.15 | 1,037,536 | -1.60(-0.98%) |
Oct 05, 2021 | 161.92 | 163.79 | 161.32 | 162.75 | 812,389 | +1.59(+0.99%) |
Oct 04, 2021 | 164.88 | 165.54 | 159.39 | 161.16 | 1,187,158 | -4.26(-2.58%) |
Oct 01, 2021 | 164.73 | 166.25 | 163.23 | 165.42 | 801,014 | +1.13(+0.69%) |
Sep 30, 2021 | 167.64 | 168.91 | 164.21 | 164.29 | 1,240,914 | -2.60(-1.56%) |
Sep 29, 2021 | 168.57 | 170.46 | 166.79 | 166.89 | 1,126,562 | -1.01(-0.60%) |
Sep 28, 2021 | 175.01 | 175.76 | 167.90 | 167.90 | 1,394,071 | -8.93(-5.05%) |
Sep 27, 2021 | 177.29 | 177.57 | 175.50 | 176.83 | 876,898 | -1.55(-0.87%) |
Sep 24, 2021 | 178.87 | 179.12 | 177.64 | 178.38 | 576,823 | -1.37(-0.76%) |
Sep 23, 2021 | 177.63 | 180.71 | 177.34 | 179.75 | 634,515 | +3.03(+1.71%) |
Sep 22, 2021 | 174.92 | 177.51 | 174.28 | 176.72 | 642,857 | +2.49(+1.43%) |
Sep 21, 2021 | 175.29 | 175.29 | 172.77 | 174.23 | 704,438 | +0.35(+0.20%) |
Sep 20, 2021 | 174.88 | 174.88 | 172.53 | 173.88 | 1,109,846 | -3.57(-2.01%) |
Sep 17, 2021 | 178.52 | 179.99 | 177.18 | 177.45 | 1,167,177 | -2.33(-1.30%) |
Sep 16, 2021 | 179.33 | 180.00 | 178.11 | 179.78 | 609,612 | +0.14(+0.08%) |
Sep 15, 2021 | 178.61 | 180.40 | 177.77 | 179.64 | 578,537 | +1.47(+0.83%) |
Sep 14, 2021 | 178.93 | 179.16 | 177.50 | 178.17 | 923,893 | +0.00(+0.00%) |
Sep 13, 2021 | 181.00 | 181.09 | 176.90 | 178.17 | 1,351,723 | -1.97(-1.09%) |
Sep 10, 2021 | 181.95 | 182.00 | 179.92 | 180.14 | 629,650 | -0.65(-0.36%) |
Sep 09, 2021 | 181.91 | 181.91 | 180.16 | 180.79 | 939,881 | -0.67(-0.37%) |
Sep 08, 2021 | 180.70 | 181.56 | 179.31 | 181.46 | 529,835 | +0.29(+0.16%) |
Sep 07, 2021 | 181.10 | 182.49 | 180.43 | 181.17 | 596,294 | -0.11(-0.06%) |
Sep 03, 2021 | 180.25 | 182.14 | 180.00 | 181.28 | 715,509 | +0.99(+0.55%) |
Sep 02, 2021 | 179.73 | 180.32 | 178.98 | 180.29 | 554,722 | +1.57(+0.88%) |