Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 196.62 | 196.93 | 192.31 | 192.84 | 648,404 | -6.47(-3.25%) |
Nov 29, 2021 | 199.60 | 200.05 | 196.28 | 199.32 | 320,403 | +1.42(+0.72%) |
Nov 26, 2021 | 196.81 | 198.85 | 194.80 | 197.89 | 259,214 | -3.87(-1.92%) |
Nov 24, 2021 | 203.10 | 203.24 | 200.35 | 201.76 | 317,768 | -1.57(-0.77%) |
Nov 23, 2021 | 203.14 | 203.80 | 199.81 | 203.33 | 338,676 | +0.25(+0.12%) |
Nov 22, 2021 | 202.95 | 205.57 | 202.52 | 203.08 | 328,642 | +1.11(+0.55%) |
Nov 19, 2021 | 202.03 | 204.79 | 201.11 | 201.97 | 268,779 | -0.10(-0.05%) |
Nov 18, 2021 | 203.25 | 202.50 | 201.51 | 202.07 | 644,843 | -0.37(-0.18%) |
Nov 17, 2021 | 207.95 | 208.50 | 201.80 | 202.44 | 593,809 | -5.66(-2.72%) |
Nov 16, 2021 | 207.06 | 209.03 | 206.48 | 208.10 | 451,793 | +1.84(+0.89%) |
Nov 15, 2021 | 206.31 | 207.10 | 204.50 | 206.26 | 482,568 | +0.40(+0.19%) |
Nov 12, 2021 | 205.64 | 207.06 | 204.35 | 205.86 | 487,480 | +1.07(+0.52%) |
Nov 11, 2021 | 202.91 | 205.36 | 202.24 | 204.79 | 394,106 | +1.87(+0.92%) |
Nov 10, 2021 | 199.67 | 203.27 | 202.92 | 485,342 | +3.02(+1.51%) | |
Nov 09, 2021 | 198.53 | 200.17 | 198.13 | 199.90 | 347,385 | +0.69(+0.35%) |
Nov 08, 2021 | 198.71 | 199.95 | 198.12 | 199.22 | 294,327 | +1.95(+0.99%) |
Nov 05, 2021 | 198.31 | 203.38 | 195.12 | 197.26 | 596,388 | +2.24(+1.15%) |
Nov 04, 2021 | 196.32 | 196.88 | 193.40 | 195.02 | 250,108 | -1.33(-0.68%) |
Nov 03, 2021 | 190.27 | 196.40 | 190.03 | 196.35 | 306,170 | +5.54(+2.90%) |
Nov 02, 2021 | 190.74 | 190.86 | 187.08 | 190.81 | 504,460 | +0.28(+0.15%) |
Nov 01, 2021 | 189.72 | 189.67 | 189.59 | 190.53 | 248,493 | +1.44(+0.76%) |
Oct 29, 2021 | 191.21 | 192.63 | 188.05 | 189.09 | 369,292 | -2.40(-1.25%) |
Oct 28, 2021 | 187.98 | 192.65 | 187.98 | 191.49 | 398,052 | +3.52(+1.87%) |
Oct 27, 2021 | 190.97 | 191.21 | 187.23 | 187.98 | 582,414 | -3.34(-1.75%) |
Oct 26, 2021 | 196.32 | 191.24 | 191.32 | 585,105 | -4.22(-2.16%) | |
Oct 25, 2021 | 195.39 | 197.14 | 192.39 | 195.54 | 605,857 | -0.25(-0.13%) |
Oct 22, 2021 | 199.64 | 201.62 | 195.22 | 195.79 | 754,331 | -1.94(-0.98%) |
Oct 21, 2021 | 208.93 | 211.94 | 196.61 | 197.73 | 1,071,558 | -14.43(-6.80%) |
Oct 20, 2021 | 209.96 | 213.09 | 208.45 | 212.16 | 578,987 | +2.54(+1.21%) |
Oct 19, 2021 | 208.58 | 209.73 | 206.14 | 209.62 | 371,628 | +2.50(+1.21%) |
Oct 18, 2021 | 202.57 | 207.56 | 201.71 | 207.12 | 333,529 | +3.19(+1.56%) |
Oct 15, 2021 | 205.62 | 206.05 | 203.88 | 203.92 | 297,361 | +0.21(+0.10%) |
Oct 14, 2021 | 199.75 | 203.88 | 199.42 | 203.72 | 314,725 | +5.41(+2.73%) |
Oct 13, 2021 | 200.22 | 200.82 | 196.55 | 198.30 | 327,779 | -1.37(-0.68%) |
Oct 12, 2021 | 199.26 | 201.06 | 198.47 | 199.67 | 241,082 | +0.86(+0.44%) |
Oct 11, 2021 | 200.90 | 202.27 | 198.54 | 198.81 | 256,547 | -1.73(-0.86%) |
Oct 08, 2021 | 201.36 | 202.32 | 199.09 | 200.54 | 351,528 | -0.59(-0.29%) |
Oct 07, 2021 | 203.14 | 205.01 | 200.77 | 201.12 | 387,305 | +0.05(+0.02%) |
Oct 06, 2021 | 199.50 | 201.64 | 197.23 | 201.08 | 390,034 | +0.40(+0.20%) |
Oct 05, 2021 | 198.65 | 203.52 | 197.32 | 200.68 | 339,419 | +2.03(+1.02%) |
Oct 04, 2021 | 193.83 | 199.90 | 193.83 | 198.65 | 989,380 | +3.80(+1.95%) |
Oct 01, 2021 | 195.86 | 196.21 | 191.04 | 194.85 | 583,455 | +0.44(+0.23%) |
Sep 30, 2021 | 200.82 | 201.44 | 194.38 | 194.41 | 789,930 | -5.70(-2.85%) |
Sep 29, 2021 | 200.95 | 201.76 | 197.81 | 200.11 | 605,884 | -0.09(-0.05%) |
Sep 28, 2021 | 202.55 | 202.55 | 199.18 | 200.20 | 315,109 | -1.60(-0.79%) |
Sep 27, 2021 | 199.95 | 203.45 | 199.95 | 201.80 | 459,969 | +2.14(+1.07%) |
Sep 24, 2021 | 199.45 | 200.74 | 198.83 | 199.66 | 264,921 | -0.73(-0.36%) |
Sep 23, 2021 | 198.05 | 201.98 | 197.43 | 200.39 | 622,304 | +3.12(+1.58%) |
Sep 22, 2021 | 197.93 | 199.28 | 196.12 | 197.27 | 582,097 | +1.88(+0.96%) |
Sep 21, 2021 | 197.96 | 197.96 | 191.91 | 195.39 | 638,711 | -1.74(-0.88%) |
Sep 20, 2021 | 195.74 | 197.70 | 194.47 | 197.13 | 513,930 | -1.61(-0.81%) |
Sep 17, 2021 | 197.89 | 201.24 | 197.63 | 198.74 | 899,807 | -5.45(-2.67%) |
Sep 16, 2021 | 205.10 | 205.43 | 203.51 | 204.19 | 189,880 | -0.92(-0.45%) |
Sep 15, 2021 | 200.92 | 205.64 | 200.18 | 205.11 | 343,355 | +4.08(+2.03%) |
Sep 14, 2021 | 203.97 | 204.45 | 199.80 | 201.04 | 240,759 | -2.93(-1.44%) |
Sep 13, 2021 | 205.10 | 207.50 | 201.07 | 203.97 | 270,296 | +0.54(+0.27%) |
Sep 10, 2021 | 206.56 | 206.56 | 202.79 | 203.43 | 288,032 | -1.55(-0.76%) |
Sep 09, 2021 | 206.84 | 207.51 | 203.37 | 204.98 | 244,078 | -2.79(-1.34%) |
Sep 08, 2021 | 205.65 | 207.88 | 205.18 | 207.78 | 280,354 | +1.38(+0.67%) |
Sep 07, 2021 | 209.92 | 210.02 | 206.18 | 206.40 | 266,588 | -4.72(-2.23%) |
Sep 03, 2021 | 211.71 | 212.79 | 210.40 | 211.12 | 187,109 | -1.23(-0.58%) |
Sep 02, 2021 | 210.51 | 212.44 | 209.22 | 212.34 | 275,721 | +3.06(+1.46%) |