Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 181.15 | 182.31 | 177.53 | 177.84 | 2,214,452 | -5.15(-2.81%) |
Nov 29, 2021 | 183.51 | 184.27 | 181.75 | 182.99 | 932,970 | +1.01(+0.55%) |
Nov 26, 2021 | 182.76 | 183.09 | 179.56 | 181.98 | 900,356 | -5.05(-2.70%) |
Nov 24, 2021 | 188.28 | 188.82 | 186.39 | 187.03 | 556,963 | -1.46(-0.77%) |
Nov 23, 2021 | 188.12 | 189.85 | 187.74 | 188.49 | 642,243 | +0.88(+0.47%) |
Nov 22, 2021 | 185.59 | 188.76 | 185.04 | 187.62 | 732,703 | +2.87(+1.55%) |
Nov 19, 2021 | 186.15 | 186.69 | 184.50 | 184.75 | 841,986 | -1.59(-0.85%) |
Nov 18, 2021 | 187.97 | 186.77 | 186.25 | 186.34 | 796,898 | -1.37(-0.73%) |
Nov 17, 2021 | 186.97 | 188.31 | 186.97 | 187.71 | 655,677 | +0.68(+0.36%) |
Nov 16, 2021 | 189.08 | 189.81 | 186.99 | 187.03 | 781,903 | -2.19(-1.16%) |
Nov 15, 2021 | 190.14 | 190.14 | 188.36 | 189.23 | 722,496 | +0.09(+0.05%) |
Nov 12, 2021 | 187.36 | 189.58 | 186.83 | 189.13 | 1,003,177 | +1.77(+0.94%) |
Nov 11, 2021 | 188.94 | 189.58 | 187.10 | 187.36 | 961,210 | -2.11(-1.11%) |
Nov 10, 2021 | 191.12 | 189.25 | 189.47 | 664,187 | -1.46(-0.76%) | |
Nov 09, 2021 | 190.87 | 191.63 | 189.38 | 190.93 | 708,355 | +0.23(+0.12%) |
Nov 08, 2021 | 190.02 | 191.20 | 188.29 | 190.70 | 1,153,915 | +1.54(+0.82%) |
Nov 05, 2021 | 188.46 | 189.50 | 187.29 | 189.16 | 1,388,538 | +2.67(+1.43%) |
Nov 04, 2021 | 188.91 | 189.33 | 185.97 | 186.49 | 1,209,604 | -2.87(-1.52%) |
Nov 03, 2021 | 189.11 | 189.40 | 185.97 | 189.36 | 1,422,140 | -0.51(-0.27%) |
Nov 02, 2021 | 190.58 | 191.48 | 189.13 | 189.87 | 900,977 | -0.13(-0.07%) |
Nov 01, 2021 | 190.86 | 190.63 | 188.00 | 190.00 | 815,711 | -0.81(-0.42%) |
Oct 29, 2021 | 190.67 | 192.03 | 189.49 | 190.81 | 1,578,503 | +0.13(+0.07%) |
Oct 28, 2021 | 195.04 | 195.27 | 189.25 | 190.68 | 1,189,789 | -2.99(-1.54%) |
Oct 27, 2021 | 192.91 | 196.42 | 189.41 | 193.67 | 1,210,058 | +1.15(+0.60%) |
Oct 26, 2021 | 187.48 | 193.42 | 192.52 | 1,971,980 | -3.14(-1.61%) | |
Oct 25, 2021 | 196.75 | 197.28 | 195.56 | 195.66 | 714,547 | -1.52(-0.77%) |
Oct 22, 2021 | 196.42 | 197.83 | 195.25 | 197.18 | 815,918 | +1.39(+0.71%) |
Oct 21, 2021 | 195.71 | 195.94 | 193.07 | 195.79 | 883,317 | -0.38(-0.19%) |
Oct 20, 2021 | 196.33 | 197.28 | 195.72 | 196.16 | 1,018,864 | -0.17(-0.09%) |
Oct 19, 2021 | 194.88 | 196.72 | 193.91 | 196.33 | 792,677 | +1.84(+0.95%) |
Oct 18, 2021 | 194.73 | 196.00 | 193.62 | 194.49 | 628,443 | -1.32(-0.67%) |
Oct 15, 2021 | 193.63 | 196.62 | 193.63 | 195.81 | 1,144,131 | +2.75(+1.42%) |
Oct 14, 2021 | 192.66 | 193.56 | 191.42 | 193.06 | 783,257 | +1.65(+0.86%) |
Oct 13, 2021 | 191.40 | 192.04 | 189.09 | 191.41 | 716,271 | -0.15(-0.08%) |
Oct 12, 2021 | 190.93 | 193.35 | 190.76 | 191.56 | 846,118 | +0.63(+0.33%) |
Oct 11, 2021 | 190.57 | 193.72 | 190.00 | 190.93 | 745,599 | +0.72(+0.38%) |
Oct 08, 2021 | 190.04 | 190.89 | 189.03 | 190.22 | 768,369 | +0.37(+0.19%) |
Oct 07, 2021 | 188.12 | 190.28 | 188.12 | 189.85 | 705,774 | +3.35(+1.80%) |
Oct 06, 2021 | 184.40 | 186.53 | 182.42 | 186.50 | 777,261 | +1.12(+0.61%) |
Oct 05, 2021 | 185.44 | 186.78 | 183.93 | 185.38 | 1,025,171 | +0.61(+0.33%) |
Oct 04, 2021 | 184.91 | 186.85 | 183.16 | 184.77 | 911,969 | -0.66(-0.36%) |
Oct 01, 2021 | 184.54 | 186.44 | 181.54 | 185.43 | 937,290 | +2.05(+1.12%) |
Sep 30, 2021 | 186.12 | 186.62 | 183.37 | 183.38 | 1,132,577 | -2.21(-1.19%) |
Sep 29, 2021 | 185.31 | 186.65 | 184.37 | 185.59 | 718,314 | +1.21(+0.65%) |
Sep 28, 2021 | 185.03 | 185.74 | 182.74 | 184.38 | 948,949 | -0.62(-0.33%) |
Sep 27, 2021 | 185.38 | 187.10 | 184.69 | 185.00 | 690,487 | +0.32(+0.17%) |
Sep 24, 2021 | 183.96 | 185.34 | 183.93 | 184.68 | 501,242 | +0.63(+0.34%) |
Sep 23, 2021 | 182.98 | 185.11 | 182.42 | 184.06 | 683,111 | +2.81(+1.55%) |
Sep 22, 2021 | 180.34 | 182.37 | 179.92 | 181.25 | 746,409 | +2.39(+1.34%) |
Sep 21, 2021 | 181.42 | 182.21 | 178.39 | 178.85 | 776,297 | -2.10(-1.16%) |
Sep 20, 2021 | 181.48 | 182.02 | 178.73 | 180.95 | 1,005,268 | -1.58(-0.87%) |
Sep 17, 2021 | 181.59 | 183.16 | 181.08 | 182.53 | 2,910,111 | +0.22(+0.12%) |
Sep 16, 2021 | 186.08 | 186.63 | 182.26 | 182.31 | 876,133 | -3.37(-1.81%) |
Sep 15, 2021 | 183.93 | 186.59 | 183.43 | 185.67 | 995,078 | +1.70(+0.93%) |
Sep 14, 2021 | 187.50 | 187.50 | 183.28 | 183.97 | 1,077,165 | -2.58(-1.38%) |
Sep 13, 2021 | 189.28 | 189.79 | 184.70 | 186.55 | 1,587,293 | -2.04(-1.08%) |
Sep 10, 2021 | 191.73 | 191.90 | 188.56 | 188.59 | 1,118,816 | -2.07(-1.08%) |
Sep 09, 2021 | 191.77 | 193.14 | 190.62 | 190.66 | 1,322,797 | -0.55(-0.29%) |
Sep 08, 2021 | 189.13 | 191.77 | 188.56 | 191.21 | 1,160,844 | +1.88(+0.99%) |
Sep 07, 2021 | 188.66 | 190.14 | 187.80 | 189.33 | 1,493,233 | -0.06(-0.03%) |
Sep 03, 2021 | 188.97 | 189.81 | 188.21 | 189.40 | 942,079 | +0.15(+0.08%) |
Sep 02, 2021 | 187.39 | 189.34 | 187.39 | 189.25 | 1,014,050 | +2.35(+1.26%) |