Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 180.10 | 181.40 | 179.22 | 179.31 | 5,538 | -1.96(-1.08%) |
Nov 29, 2021 | 185.58 | 185.58 | 181.27 | 181.27 | 6,827 | -2.57(-1.40%) |
Nov 26, 2021 | 184.33 | 185.05 | 183.22 | 183.84 | 8,569 | +0.36(+0.20%) |
Nov 24, 2021 | 184.20 | 184.20 | 182.96 | 183.48 | 3,389 | -0.65(-0.35%) |
Nov 23, 2021 | 183.27 | 184.18 | 183.27 | 184.12 | 1,424 | -0.10(-0.06%) |
Nov 22, 2021 | 183.90 | 185.41 | 183.90 | 184.23 | 3,610 | +0.09(+0.05%) |
Nov 19, 2021 | 186.04 | 186.18 | 184.13 | 184.13 | 14,105 | -1.36(-0.73%) |
Nov 18, 2021 | 186.52 | 185.64 | 185.47 | 185.49 | 4,016 | -0.97(-0.52%) |
Nov 17, 2021 | 186.68 | 186.68 | 186.04 | 186.46 | 10,345 | +0.46(+0.25%) |
Nov 16, 2021 | 185.62 | 186.59 | 185.17 | 186.00 | 4,904 | +0.20(+0.11%) |
Nov 15, 2021 | 187.62 | 187.62 | 185.80 | 185.80 | 2,329 | -1.44(-0.77%) |
Nov 12, 2021 | 188.39 | 188.39 | 186.93 | 187.24 | 2,659 | +0.29(+0.15%) |
Nov 11, 2021 | 186.40 | 187.37 | 185.86 | 186.95 | 2,553 | -0.04(-0.02%) |
Nov 10, 2021 | 184.91 | 186.99 | 6,658 | +1.48(+0.80%) | ||
Nov 09, 2021 | 185.55 | 185.75 | 185.26 | 185.51 | 2,295 | -1.35(-0.72%) |
Nov 08, 2021 | 186.15 | 186.97 | 186.13 | 186.86 | 8,599 | +0.73(+0.39%) |
Nov 05, 2021 | 185.66 | 186.81 | 183.83 | 186.14 | 6,536 | +2.71(+1.48%) |
Nov 04, 2021 | 184.14 | 184.14 | 182.55 | 183.43 | 7,112 | -0.49(-0.27%) |
Nov 03, 2021 | 182.93 | 183.92 | 182.77 | 183.92 | 5,477 | +0.90(+0.49%) |
Nov 02, 2021 | 182.96 | 184.66 | 182.69 | 183.01 | 4,395 | +1.63(+0.90%) |
Nov 01, 2021 | 180.75 | 181.73 | 180.25 | 181.38 | 3,520 | +1.13(+0.63%) |
Oct 29, 2021 | 178.67 | 180.25 | 178.36 | 180.25 | 4,931 | +1.38(+0.77%) |
Oct 28, 2021 | 176.94 | 179.18 | 176.94 | 178.86 | 7,505 | +1.94(+1.10%) |
Oct 27, 2021 | 178.21 | 178.21 | 176.85 | 176.92 | 1,908 | -2.51(-1.40%) |
Oct 26, 2021 | 179.78 | 179.43 | 10,648 | +0.34(+0.19%) | ||
Oct 25, 2021 | 178.45 | 179.09 | 178.45 | 179.09 | 2,509 | +0.18(+0.10%) |
Oct 22, 2021 | 178.38 | 178.90 | 178.03 | 178.90 | 4,977 | +0.44(+0.24%) |
Oct 21, 2021 | 178.71 | 178.71 | 177.84 | 178.47 | 4,758 | -0.13(-0.08%) |
Oct 20, 2021 | 177.10 | 179.34 | 177.10 | 178.60 | 8,511 | +1.49(+0.84%) |
Oct 19, 2021 | 175.30 | 177.35 | 175.15 | 177.11 | 6,782 | +2.10(+1.20%) |
Oct 18, 2021 | 176.13 | 176.13 | 174.53 | 175.01 | 3,107 | -1.76(-1.00%) |
Oct 15, 2021 | 177.51 | 177.51 | 176.76 | 176.76 | 4,059 | +0.73(+0.42%) |
Oct 14, 2021 | 175.60 | 177.05 | 175.60 | 176.03 | 3,562 | +1.24(+0.71%) |
Oct 13, 2021 | 174.15 | 175.03 | 173.72 | 174.79 | 2,785 | +0.25(+0.14%) |
Oct 12, 2021 | 175.32 | 175.34 | 174.55 | 174.55 | 2,108 | -1.55(-0.88%) |
Oct 11, 2021 | 176.71 | 177.06 | 176.10 | 176.10 | 2,199 | -0.41(-0.23%) |
Oct 08, 2021 | 176.56 | 176.88 | 176.37 | 176.51 | 1,852 | -0.20(-0.11%) |
Oct 07, 2021 | 177.66 | 177.95 | 176.71 | 176.71 | 2,248 | +2.06(+1.18%) |
Oct 06, 2021 | 173.63 | 174.65 | 173.21 | 174.65 | 3,847 | +0.08(+0.05%) |
Oct 05, 2021 | 174.85 | 175.80 | 174.85 | 174.57 | 2,216 | +0.05(+0.03%) |
Oct 04, 2021 | 175.91 | 176.65 | 174.06 | 174.53 | 13,018 | -2.12(-1.20%) |
Oct 01, 2021 | 174.68 | 177.46 | 174.11 | 176.65 | 15,260 | +1.19(+0.68%) |
Sep 30, 2021 | 178.43 | 178.47 | 175.46 | 175.46 | 4,972 | -1.50(-0.84%) |
Sep 29, 2021 | 176.88 | 176.98 | 176.63 | 176.95 | 4,350 | +1.28(+0.73%) |
Sep 28, 2021 | 177.19 | 177.19 | 174.83 | 175.67 | 9,621 | -2.05(-1.16%) |
Sep 27, 2021 | 178.76 | 178.87 | 177.73 | 177.73 | 2,349 | -0.92(-0.51%) |
Sep 24, 2021 | 179.55 | 179.55 | 178.65 | 178.65 | 1,476 | -0.46(-0.26%) |
Sep 23, 2021 | 177.64 | 179.63 | 177.64 | 179.10 | 8,123 | +2.39(+1.35%) |
Sep 22, 2021 | 177.09 | 177.62 | 176.65 | 176.71 | 5,287 | -0.09(-0.05%) |
Sep 21, 2021 | 177.59 | 177.59 | 176.79 | 176.79 | 2,459 | +0.31(+0.18%) |
Sep 20, 2021 | 176.36 | 177.77 | 174.88 | 176.48 | 9,698 | -1.27(-0.71%) |
Sep 17, 2021 | 177.38 | 177.84 | 176.89 | 177.75 | 6,157 | -0.67(-0.38%) |
Sep 16, 2021 | 177.91 | 178.70 | 177.02 | 178.42 | 9,011 | -0.77(-0.43%) |
Sep 15, 2021 | 178.91 | 179.75 | 178.91 | 179.19 | 5,954 | +0.15(+0.09%) |
Sep 14, 2021 | 180.73 | 180.78 | 179.03 | 179.03 | 3,449 | -0.97(-0.54%) |
Sep 13, 2021 | 182.07 | 182.07 | 179.49 | 180.00 | 11,178 | -1.19(-0.66%) |
Sep 10, 2021 | 183.63 | 183.63 | 181.19 | 181.19 | 3,290 | -1.64(-0.90%) |
Sep 09, 2021 | 185.28 | 185.28 | 182.83 | 182.83 | 3,915 | -2.60(-1.40%) |
Sep 08, 2021 | 184.86 | 185.63 | 184.86 | 185.44 | 4,281 | -0.27(-0.14%) |
Sep 07, 2021 | 187.28 | 187.28 | 185.12 | 185.70 | 2,431 | -1.56(-0.83%) |
Sep 03, 2021 | 188.20 | 188.20 | 186.55 | 187.26 | 3,621 | -0.35(-0.18%) |
Sep 02, 2021 | 185.66 | 187.60 | 185.66 | 187.60 | 6,085 | +2.66(+1.44%) |