Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 179.31 | 180.60 | 178.43 | 178.53 | 5,563 | -1.95(-1.08%) |
Nov 29, 2021 | 184.77 | 184.77 | 180.48 | 180.48 | 6,857 | -2.56(-1.40%) |
Nov 26, 2021 | 183.52 | 184.24 | 182.42 | 183.03 | 8,606 | +0.36(+0.20%) |
Nov 24, 2021 | 183.39 | 183.39 | 182.16 | 182.67 | 3,404 | -0.65(-0.35%) |
Nov 23, 2021 | 182.47 | 183.38 | 182.47 | 183.32 | 1,431 | -0.10(-0.06%) |
Nov 22, 2021 | 183.09 | 184.60 | 183.09 | 183.42 | 3,626 | +0.09(+0.05%) |
Nov 19, 2021 | 185.22 | 185.36 | 183.32 | 183.32 | 14,167 | -1.35(-0.73%) |
Nov 18, 2021 | 185.70 | 184.82 | 184.65 | 184.68 | 4,034 | -0.96(-0.52%) |
Nov 17, 2021 | 185.87 | 185.87 | 185.22 | 185.64 | 10,391 | +0.45(+0.25%) |
Nov 16, 2021 | 184.81 | 185.77 | 184.36 | 185.18 | 4,925 | +0.20(+0.11%) |
Nov 15, 2021 | 186.80 | 186.80 | 184.99 | 184.99 | 2,340 | -1.43(-0.77%) |
Nov 12, 2021 | 187.56 | 187.56 | 186.11 | 186.42 | 2,671 | +0.29(+0.15%) |
Nov 11, 2021 | 185.58 | 186.55 | 185.05 | 186.13 | 2,564 | -0.04(-0.02%) |
Nov 10, 2021 | 184.10 | 186.17 | 6,688 | +1.47(+0.80%) | ||
Nov 09, 2021 | 184.74 | 184.94 | 184.45 | 184.70 | 2,305 | -1.34(-0.72%) |
Nov 08, 2021 | 185.33 | 186.15 | 185.31 | 186.04 | 8,637 | +0.72(+0.39%) |
Nov 05, 2021 | 184.84 | 185.99 | 183.02 | 185.32 | 6,565 | +2.70(+1.48%) |
Nov 04, 2021 | 183.34 | 183.34 | 181.75 | 182.62 | 7,144 | -0.49(-0.27%) |
Nov 03, 2021 | 182.13 | 183.12 | 181.97 | 183.11 | 5,501 | +0.90(+0.49%) |
Nov 02, 2021 | 182.15 | 183.84 | 181.89 | 182.21 | 4,415 | +1.62(+0.90%) |
Nov 01, 2021 | 179.96 | 180.93 | 179.46 | 180.59 | 3,536 | +1.13(+0.63%) |
Oct 29, 2021 | 177.89 | 179.46 | 177.58 | 179.46 | 4,952 | +1.38(+0.77%) |
Oct 28, 2021 | 176.16 | 178.40 | 176.16 | 178.08 | 7,538 | +1.94(+1.10%) |
Oct 27, 2021 | 177.42 | 177.42 | 176.07 | 176.15 | 1,916 | -2.50(-1.40%) |
Oct 26, 2021 | 179.00 | 178.64 | 10,695 | +0.34(+0.19%) | ||
Oct 25, 2021 | 177.67 | 178.30 | 177.67 | 178.30 | 2,520 | +0.18(+0.10%) |
Oct 22, 2021 | 177.59 | 178.12 | 177.25 | 178.12 | 4,999 | +0.44(+0.25%) |
Oct 21, 2021 | 177.93 | 177.93 | 177.06 | 177.68 | 4,779 | -0.13(-0.08%) |
Oct 20, 2021 | 176.33 | 178.56 | 176.33 | 177.82 | 8,549 | +1.49(+0.84%) |
Oct 19, 2021 | 174.53 | 176.57 | 174.38 | 176.33 | 6,812 | +2.09(+1.20%) |
Oct 18, 2021 | 175.35 | 175.35 | 173.76 | 174.24 | 3,121 | -1.75(-1.00%) |
Oct 15, 2021 | 176.74 | 176.74 | 175.99 | 175.99 | 4,077 | +0.73(+0.42%) |
Oct 14, 2021 | 174.83 | 176.28 | 174.83 | 175.26 | 3,578 | +1.23(+0.71%) |
Oct 13, 2021 | 173.39 | 174.26 | 172.96 | 174.03 | 2,797 | +0.25(+0.14%) |
Oct 12, 2021 | 174.55 | 174.57 | 173.78 | 173.78 | 2,117 | -1.55(-0.88%) |
Oct 11, 2021 | 175.94 | 176.28 | 175.33 | 175.33 | 2,209 | -0.41(-0.23%) |
Oct 08, 2021 | 175.78 | 176.11 | 175.60 | 175.74 | 1,861 | -0.20(-0.11%) |
Oct 07, 2021 | 176.88 | 177.17 | 175.94 | 175.94 | 2,258 | +2.05(+1.18%) |
Oct 06, 2021 | 172.87 | 173.89 | 172.45 | 173.89 | 3,864 | +0.08(+0.04%) |
Oct 05, 2021 | 174.09 | 175.03 | 174.08 | 173.81 | 2,225 | +0.05(+0.03%) |
Oct 04, 2021 | 175.14 | 175.88 | 173.29 | 173.76 | 13,076 | -2.11(-1.20%) |
Oct 01, 2021 | 173.91 | 176.68 | 173.35 | 175.87 | 15,327 | +1.19(+0.68%) |
Sep 30, 2021 | 177.65 | 177.69 | 174.69 | 174.69 | 4,994 | -1.49(-0.85%) |
Sep 29, 2021 | 176.11 | 176.20 | 175.86 | 176.18 | 4,369 | +1.28(+0.73%) |
Sep 28, 2021 | 176.41 | 176.41 | 174.07 | 174.90 | 9,663 | -2.05(-1.16%) |
Sep 27, 2021 | 177.98 | 178.08 | 176.95 | 176.95 | 2,360 | -0.91(-0.51%) |
Sep 24, 2021 | 178.76 | 178.76 | 177.86 | 177.86 | 1,482 | -0.46(-0.26%) |
Sep 23, 2021 | 176.87 | 178.84 | 176.87 | 178.32 | 8,159 | +2.38(+1.35%) |
Sep 22, 2021 | 176.31 | 176.84 | 175.88 | 175.94 | 5,310 | -0.09(-0.05%) |
Sep 21, 2021 | 176.81 | 176.81 | 176.02 | 176.02 | 2,470 | +0.31(+0.18%) |
Sep 20, 2021 | 175.58 | 176.99 | 174.11 | 175.71 | 9,741 | -1.26(-0.71%) |
Sep 17, 2021 | 176.60 | 177.06 | 176.11 | 176.97 | 6,184 | -0.67(-0.38%) |
Sep 16, 2021 | 177.13 | 177.92 | 176.25 | 177.64 | 9,051 | -0.77(-0.43%) |
Sep 15, 2021 | 178.13 | 178.97 | 178.13 | 178.40 | 5,980 | +0.15(+0.09%) |
Sep 14, 2021 | 179.93 | 179.99 | 178.25 | 178.25 | 3,464 | -0.96(-0.54%) |
Sep 13, 2021 | 181.27 | 181.27 | 178.70 | 179.21 | 11,227 | -1.19(-0.66%) |
Sep 10, 2021 | 182.83 | 182.83 | 180.40 | 180.40 | 3,304 | -1.63(-0.90%) |
Sep 09, 2021 | 184.47 | 184.47 | 182.03 | 182.03 | 3,932 | -2.59(-1.40%) |
Sep 08, 2021 | 184.05 | 184.81 | 184.05 | 184.62 | 4,299 | -0.27(-0.14%) |
Sep 07, 2021 | 186.46 | 186.46 | 184.31 | 184.89 | 2,442 | -1.55(-0.83%) |
Sep 03, 2021 | 187.38 | 187.38 | 185.73 | 186.44 | 3,637 | -0.34(-0.18%) |
Sep 02, 2021 | 184.85 | 186.78 | 184.85 | 186.78 | 6,112 | +2.65(+1.44%) |