Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 181.73 | 186.10 | 179.12 | 180.24 | 295,167 | -1.49(-0.82%) |
Nov 29, 2021 | 185.76 | 187.42 | 178.73 | 181.73 | 314,570 | -1.87(-1.02%) |
Nov 26, 2021 | 191.31 | 193.74 | 181.37 | 183.60 | 262,393 | -10.31(-5.32%) |
Nov 24, 2021 | 188.76 | 194.62 | 184.25 | 193.91 | 155,640 | +4.19(+2.21%) |
Nov 23, 2021 | 188.36 | 194.52 | 183.34 | 189.72 | 299,441 | -1.54(-0.81%) |
Nov 22, 2021 | 200.00 | 202.10 | 189.02 | 191.26 | 375,167 | -8.64(-4.32%) |
Nov 19, 2021 | 208.01 | 208.41 | 198.54 | 199.90 | 271,652 | -6.74(-3.26%) |
Nov 18, 2021 | 212.02 | 207.76 | 206.25 | 206.64 | 262,625 | -4.71(-2.23%) |
Nov 17, 2021 | 209.89 | 213.06 | 204.91 | 211.35 | 312,081 | +1.41(+0.67%) |
Nov 16, 2021 | 206.29 | 210.77 | 203.29 | 209.94 | 221,470 | +4.45(+2.17%) |
Nov 15, 2021 | 220.03 | 220.03 | 198.99 | 205.49 | 359,376 | -12.16(-5.59%) |
Nov 12, 2021 | 215.64 | 218.73 | 211.19 | 217.65 | 161,010 | +2.57(+1.19%) |
Nov 11, 2021 | 220.18 | 223.85 | 211.52 | 215.08 | 206,595 | -2.84(-1.30%) |
Nov 10, 2021 | 216.29 | 217.92 | 367,775 | +1.30(+0.60%) | ||
Nov 09, 2021 | 227.68 | 233.00 | 204.26 | 216.62 | 884,048 | -21.57(-9.06%) |
Nov 08, 2021 | 243.02 | 243.80 | 234.11 | 238.19 | 475,027 | -0.01(-0.00%) |
Nov 05, 2021 | 242.00 | 249.73 | 232.88 | 238.20 | 431,875 | -3.63(-1.50%) |
Nov 04, 2021 | 242.17 | 245.82 | 239.45 | 241.83 | 280,414 | +0.68(+0.28%) |
Nov 03, 2021 | 230.00 | 241.34 | 226.00 | 241.15 | 452,128 | +15.36(+6.80%) |
Nov 02, 2021 | 225.68 | 229.35 | 219.69 | 225.79 | 248,489 | +2.74(+1.23%) |
Nov 01, 2021 | 214.08 | 223.87 | 217.25 | 223.05 | 278,782 | +9.35(+4.38%) |
Oct 29, 2021 | 214.25 | 216.01 | 210.45 | 213.70 | 175,013 | -0.60(-0.28%) |
Oct 28, 2021 | 211.45 | 214.30 | 205.51 | 214.30 | 114,853 | +4.11(+1.96%) |
Oct 27, 2021 | 212.27 | 213.44 | 205.46 | 210.19 | 178,228 | -2.07(-0.98%) |
Oct 26, 2021 | 213.35 | 212.26 | 136,277 | -0.45(-0.21%) | ||
Oct 25, 2021 | 213.08 | 218.78 | 210.62 | 212.71 | 175,837 | +0.11(+0.05%) |
Oct 22, 2021 | 210.87 | 213.48 | 208.02 | 212.60 | 185,944 | +0.36(+0.17%) |
Oct 21, 2021 | 203.86 | 213.38 | 203.00 | 212.24 | 232,120 | +9.25(+4.56%) |
Oct 20, 2021 | 200.25 | 203.06 | 195.01 | 202.99 | 150,174 | +4.06(+2.04%) |
Oct 19, 2021 | 199.68 | 205.12 | 198.34 | 198.93 | 133,308 | +0.26(+0.13%) |
Oct 18, 2021 | 193.84 | 199.82 | 192.31 | 198.67 | 183,874 | +5.09(+2.63%) |
Oct 15, 2021 | 200.69 | 201.00 | 192.51 | 193.58 | 245,211 | -3.30(-1.68%) |
Oct 14, 2021 | 194.99 | 198.14 | 187.81 | 196.88 | 546,541 | -2.00(-1.01%) |
Oct 13, 2021 | 204.70 | 206.50 | 198.30 | 198.88 | 188,199 | -2.63(-1.31%) |
Oct 12, 2021 | 198.87 | 204.20 | 198.87 | 201.51 | 123,642 | +4.33(+2.20%) |
Oct 11, 2021 | 198.60 | 204.55 | 196.54 | 197.18 | 113,611 | -2.43(-1.22%) |
Oct 08, 2021 | 205.06 | 208.82 | 198.90 | 199.61 | 152,794 | -7.67(-3.70%) |
Oct 07, 2021 | 207.56 | 214.25 | 206.61 | 207.28 | 179,985 | +2.41(+1.18%) |
Oct 06, 2021 | 199.99 | 205.25 | 198.65 | 204.87 | 163,487 | +1.78(+0.88%) |
Oct 05, 2021 | 195.11 | 203.65 | 193.02 | 203.09 | 173,491 | +9.35(+4.83%) |
Oct 04, 2021 | 198.38 | 198.38 | 186.06 | 193.74 | 343,758 | -5.83(-2.92%) |
Oct 01, 2021 | 204.99 | 205.12 | 188.31 | 199.57 | 654,476 | -6.31(-3.06%) |
Sep 30, 2021 | 204.55 | 209.46 | 202.66 | 205.88 | 380,529 | +0.55(+0.27%) |
Sep 29, 2021 | 209.81 | 210.47 | 204.31 | 205.33 | 225,370 | -3.82(-1.83%) |
Sep 28, 2021 | 218.00 | 219.51 | 204.59 | 209.15 | 297,813 | -13.27(-5.97%) |
Sep 27, 2021 | 221.28 | 222.69 | 213.21 | 222.42 | 216,046 | -0.14(-0.06%) |
Sep 24, 2021 | 225.43 | 227.66 | 220.53 | 222.56 | 152,767 | -5.12(-2.25%) |
Sep 23, 2021 | 224.90 | 228.49 | 219.68 | 227.68 | 204,541 | +3.74(+1.67%) |
Sep 22, 2021 | 215.11 | 225.92 | 214.00 | 223.94 | 234,232 | +8.48(+3.94%) |
Sep 21, 2021 | 215.16 | 221.88 | 214.19 | 215.46 | 217,413 | +1.57(+0.73%) |
Sep 20, 2021 | 218.21 | 220.00 | 210.63 | 213.89 | 335,048 | -13.16(-5.80%) |
Sep 17, 2021 | 233.01 | 233.75 | 220.59 | 227.05 | 404,661 | -4.00(-1.73%) |
Sep 16, 2021 | 220.33 | 232.64 | 219.62 | 231.05 | 286,806 | +9.90(+4.48%) |
Sep 15, 2021 | 220.14 | 222.98 | 217.52 | 221.15 | 251,833 | +1.01(+0.46%) |
Sep 14, 2021 | 213.91 | 222.99 | 213.09 | 220.14 | 252,691 | +7.86(+3.70%) |
Sep 13, 2021 | 219.16 | 219.20 | 206.13 | 212.28 | 262,562 | -5.31(-2.44%) |
Sep 10, 2021 | 223.93 | 225.92 | 215.33 | 217.59 | 277,654 | -0.26(-0.12%) |
Sep 09, 2021 | 229.17 | 232.48 | 214.00 | 217.85 | 466,423 | -11.56(-5.04%) |
Sep 08, 2021 | 233.13 | 234.90 | 223.62 | 229.41 | 430,885 | -6.16(-2.61%) |
Sep 07, 2021 | 228.35 | 237.76 | 226.04 | 235.57 | 399,498 | +8.72(+3.84%) |
Sep 03, 2021 | 225.96 | 227.69 | 221.26 | 226.85 | 136,586 | +0.70(+0.31%) |
Sep 02, 2021 | 219.76 | 227.49 | 219.76 | 226.15 | 244,234 | +8.42(+3.87%) |