Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 188.52 | 189.58 | 184.80 | 184.94 | 5,805,886 | -4.50(-2.37%) |
Nov 29, 2021 | 188.28 | 190.47 | 188.28 | 189.44 | 2,708,453 | +2.44(+1.31%) |
Nov 26, 2021 | 190.39 | 191.56 | 186.46 | 186.99 | 3,439,034 | -2.68(-1.41%) |
Nov 24, 2021 | 189.98 | 190.89 | 188.72 | 189.67 | 1,827,931 | -0.52(-0.27%) |
Nov 23, 2021 | 188.05 | 191.07 | 187.16 | 190.19 | 2,311,338 | +1.67(+0.89%) |
Nov 22, 2021 | 191.05 | 191.84 | 186.68 | 188.52 | 3,048,874 | -3.12(-1.63%) |
Nov 19, 2021 | 190.88 | 191.74 | 189.39 | 191.63 | 3,460,474 | +1.91(+1.01%) |
Nov 18, 2021 | 191.21 | 190.33 | 189.45 | 189.72 | 4,582,795 | -1.67(-0.87%) |
Nov 17, 2021 | 190.82 | 192.81 | 189.33 | 191.39 | 3,576,979 | +0.40(+0.21%) |
Nov 16, 2021 | 193.45 | 194.38 | 190.88 | 190.99 | 3,012,984 | -1.87(-0.97%) |
Nov 15, 2021 | 195.92 | 196.10 | 192.56 | 192.86 | 3,351,097 | -2.07(-1.06%) |
Nov 12, 2021 | 195.77 | 196.30 | 194.00 | 194.93 | 5,003,765 | -0.16(-0.08%) |
Nov 11, 2021 | 197.41 | 197.41 | 194.17 | 195.09 | 2,836,494 | -1.52(-0.77%) |
Nov 10, 2021 | 196.68 | 196.61 | 2,560,024 | +1.38(+0.71%) | ||
Nov 09, 2021 | 194.59 | 197.06 | 194.24 | 195.23 | 2,490,199 | +0.31(+0.16%) |
Nov 08, 2021 | 197.40 | 197.75 | 194.51 | 194.91 | 2,746,263 | -2.21(-1.12%) |
Nov 05, 2021 | 198.82 | 200.49 | 196.17 | 197.13 | 2,494,291 | -1.07(-0.54%) |
Nov 04, 2021 | 201.31 | 201.44 | 195.24 | 198.20 | 3,016,103 | -2.95(-1.47%) |
Nov 03, 2021 | 194.49 | 202.19 | 193.47 | 201.15 | 4,094,276 | +3.57(+1.81%) |
Nov 02, 2021 | 194.12 | 198.00 | 191.94 | 197.58 | 3,609,276 | +4.12(+2.13%) |
Nov 01, 2021 | 191.81 | 195.58 | 192.52 | 193.46 | 3,366,431 | +2.60(+1.36%) |
Oct 29, 2021 | 190.29 | 191.53 | 190.86 | 2,811,090 | -0.18(-0.10%) | |
Oct 28, 2021 | 190.97 | 189.60 | 191.04 | 2,349,395 | +0.54(+0.29%) | |
Oct 27, 2021 | 193.53 | 194.02 | 189.79 | 190.50 | 2,172,005 | -1.94(-1.01%) |
Oct 26, 2021 | 191.99 | 192.43 | 1,805,566 | +0.97(+0.51%) | ||
Oct 25, 2021 | 193.19 | 193.49 | 190.86 | 191.47 | 2,078,360 | -1.48(-0.77%) |
Oct 22, 2021 | 193.38 | 194.11 | 192.95 | 1,463,257 | +0.23(+0.12%) | |
Oct 21, 2021 | 193.79 | 193.89 | 191.50 | 192.72 | 2,083,250 | -0.62(-0.32%) |
Oct 20, 2021 | 191.25 | 195.12 | 190.19 | 193.34 | 2,503,404 | +2.66(+1.39%) |
Oct 19, 2021 | 188.57 | 190.79 | 187.27 | 190.68 | 2,689,880 | +3.36(+1.80%) |
Oct 18, 2021 | 190.29 | 190.88 | 186.69 | 187.32 | 3,049,720 | -4.34(-2.27%) |
Oct 15, 2021 | 192.26 | 192.75 | 190.18 | 191.66 | 3,995,644 | +0.98(+0.51%) |
Oct 14, 2021 | 188.57 | 191.35 | 188.57 | 190.68 | 3,269,655 | +2.92(+1.56%) |
Oct 13, 2021 | 187.03 | 188.94 | 186.37 | 187.76 | 3,582,320 | +1.59(+0.85%) |
Oct 12, 2021 | 191.28 | 191.40 | 184.86 | 186.17 | 3,842,374 | -4.44(-2.33%) |
Oct 11, 2021 | 192.78 | 193.55 | 190.51 | 190.61 | 2,149,197 | -2.07(-1.08%) |
Oct 08, 2021 | 193.77 | 193.82 | 191.48 | 192.68 | 2,548,429 | -0.16(-0.08%) |
Oct 07, 2021 | 192.30 | 195.91 | 192.30 | 192.84 | 3,611,827 | -0.73(-0.38%) |
Oct 06, 2021 | 194.87 | 195.57 | 192.70 | 193.57 | 3,175,244 | -1.80(-0.92%) |
Oct 05, 2021 | 194.77 | 197.33 | 194.65 | 195.37 | 2,691,389 | +0.39(+0.20%) |
Oct 04, 2021 | 197.43 | 198.85 | 194.36 | 194.98 | 3,097,486 | -2.29(-1.16%) |
Oct 01, 2021 | 196.96 | 197.90 | 194.39 | 197.27 | 2,851,583 | +1.17(+0.60%) |
Sep 30, 2021 | 198.99 | 199.80 | 195.98 | 196.09 | 2,703,492 | -2.07(-1.05%) |
Sep 29, 2021 | 195.96 | 199.92 | 195.40 | 198.17 | 2,061,308 | +2.42(+1.24%) |
Sep 28, 2021 | 195.77 | 198.04 | 195.17 | 195.75 | 3,165,402 | -0.78(-0.39%) |
Sep 27, 2021 | 196.65 | 198.22 | 196.14 | 196.52 | 2,106,399 | -0.46(-0.23%) |
Sep 24, 2021 | 198.03 | 198.75 | 196.60 | 196.98 | 2,069,895 | -1.33(-0.67%) |
Sep 23, 2021 | 195.97 | 198.77 | 195.96 | 198.31 | 2,365,708 | +1.30(+0.66%) |
Sep 22, 2021 | 199.70 | 199.70 | 196.84 | 197.01 | 2,757,523 | -1.59(-0.80%) |
Sep 21, 2021 | 198.92 | 201.12 | 197.67 | 198.59 | 2,290,465 | +0.23(+0.12%) |
Sep 20, 2021 | 201.38 | 202.74 | 197.59 | 198.36 | 3,570,870 | -3.94(-1.95%) |
Sep 17, 2021 | 200.32 | 202.76 | 199.06 | 202.30 | 6,137,759 | +1.86(+0.93%) |
Sep 16, 2021 | 201.05 | 201.63 | 197.35 | 200.44 | 2,923,170 | -0.71(-0.35%) |
Sep 15, 2021 | 199.90 | 202.80 | 199.06 | 201.15 | 2,771,422 | +1.93(+0.97%) |
Sep 14, 2021 | 200.66 | 200.96 | 198.37 | 199.22 | 2,168,034 | -0.63(-0.31%) |
Sep 13, 2021 | 200.16 | 202.00 | 198.33 | 199.85 | 2,768,985 | +2.66(+1.35%) |
Sep 10, 2021 | 199.65 | 200.10 | 196.93 | 197.18 | 2,409,492 | -1.61(-0.81%) |
Sep 09, 2021 | 203.33 | 203.45 | 198.64 | 198.80 | 3,549,916 | -4.88(-2.39%) |
Sep 08, 2021 | 204.10 | 204.99 | 202.97 | 203.68 | 2,321,120 | -0.47(-0.23%) |
Sep 07, 2021 | 205.64 | 207.43 | 202.43 | 204.15 | 3,558,929 | -4.60(-2.20%) |
Sep 03, 2021 | 208.19 | 209.50 | 206.75 | 208.75 | 1,804,882 | +0.38(+0.18%) |
Sep 02, 2021 | 206.23 | 208.43 | 206.04 | 208.37 | 1,971,840 | +2.41(+1.17%) |