Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 180.12 | 181.42 | 179.24 | 179.34 | 5,538 | -1.96(-1.08%) |
Nov 29, 2021 | 185.60 | 185.60 | 181.29 | 181.29 | 6,827 | -2.57(-1.40%) |
Nov 26, 2021 | 184.35 | 185.08 | 183.25 | 183.86 | 8,567 | +0.36(+0.20%) |
Nov 24, 2021 | 184.22 | 184.22 | 182.98 | 183.50 | 3,388 | -0.65(-0.35%) |
Nov 23, 2021 | 183.29 | 184.21 | 183.29 | 184.15 | 1,424 | -0.10(-0.06%) |
Nov 22, 2021 | 183.92 | 185.43 | 183.92 | 184.25 | 3,610 | +0.10(+0.05%) |
Nov 19, 2021 | 186.06 | 186.20 | 184.15 | 184.15 | 14,103 | -1.36(-0.73%) |
Nov 18, 2021 | 186.54 | 185.66 | 185.49 | 185.51 | 4,016 | -0.97(-0.52%) |
Nov 17, 2021 | 186.71 | 186.71 | 186.06 | 186.48 | 10,344 | +0.46(+0.25%) |
Nov 16, 2021 | 185.64 | 186.61 | 185.19 | 186.02 | 4,903 | +0.20(+0.11%) |
Nov 15, 2021 | 187.64 | 187.64 | 185.82 | 185.82 | 2,329 | -1.44(-0.77%) |
Nov 12, 2021 | 188.41 | 188.41 | 186.95 | 187.26 | 2,659 | +0.29(+0.15%) |
Nov 11, 2021 | 186.42 | 187.40 | 185.88 | 186.97 | 2,552 | -0.04(-0.02%) |
Nov 10, 2021 | 184.93 | 187.02 | 6,657 | +1.48(+0.80%) | ||
Nov 09, 2021 | 185.57 | 185.78 | 185.28 | 185.54 | 2,295 | -1.35(-0.72%) |
Nov 08, 2021 | 186.17 | 186.99 | 186.15 | 186.89 | 8,598 | +0.73(+0.39%) |
Nov 05, 2021 | 185.68 | 186.83 | 183.85 | 186.16 | 6,535 | +2.71(+1.48%) |
Nov 04, 2021 | 184.17 | 184.17 | 182.58 | 183.45 | 7,111 | -0.49(-0.27%) |
Nov 03, 2021 | 182.95 | 183.95 | 182.80 | 183.94 | 5,476 | +0.90(+0.49%) |
Nov 02, 2021 | 182.98 | 184.68 | 182.71 | 183.03 | 4,395 | +1.63(+0.90%) |
Nov 01, 2021 | 180.78 | 181.75 | 180.27 | 181.41 | 3,520 | +1.13(+0.63%) |
Oct 29, 2021 | 178.70 | 180.27 | 178.38 | 180.27 | 4,930 | +1.38(+0.77%) |
Oct 28, 2021 | 176.96 | 179.20 | 176.96 | 178.89 | 7,504 | +1.94(+1.10%) |
Oct 27, 2021 | 178.23 | 178.23 | 176.87 | 176.94 | 1,907 | -2.51(-1.40%) |
Oct 26, 2021 | 179.81 | 179.45 | 10,647 | +0.34(+0.19%) | ||
Oct 25, 2021 | 178.47 | 179.11 | 178.47 | 179.11 | 2,509 | +0.18(+0.10%) |
Oct 22, 2021 | 178.40 | 178.93 | 178.05 | 178.93 | 4,976 | +0.44(+0.24%) |
Oct 21, 2021 | 178.73 | 178.73 | 177.86 | 178.49 | 4,758 | -0.13(-0.08%) |
Oct 20, 2021 | 177.12 | 179.36 | 177.12 | 178.62 | 8,510 | +1.49(+0.84%) |
Oct 19, 2021 | 175.32 | 177.37 | 175.17 | 177.13 | 6,782 | +2.10(+1.20%) |
Oct 18, 2021 | 176.15 | 176.15 | 174.55 | 175.03 | 3,107 | -1.76(-1.00%) |
Oct 15, 2021 | 177.54 | 177.54 | 176.79 | 176.79 | 4,059 | +0.73(+0.42%) |
Oct 14, 2021 | 175.62 | 177.07 | 175.62 | 176.06 | 3,562 | +1.24(+0.71%) |
Oct 13, 2021 | 174.17 | 175.05 | 173.74 | 174.81 | 2,784 | +0.25(+0.14%) |
Oct 12, 2021 | 175.34 | 175.36 | 174.57 | 174.57 | 2,108 | -1.55(-0.88%) |
Oct 11, 2021 | 176.73 | 177.08 | 176.12 | 176.12 | 2,199 | -0.41(-0.23%) |
Oct 08, 2021 | 176.58 | 176.91 | 176.39 | 176.53 | 1,852 | -0.20(-0.11%) |
Oct 07, 2021 | 177.68 | 177.97 | 176.73 | 176.73 | 2,248 | +2.06(+1.18%) |
Oct 06, 2021 | 173.66 | 174.67 | 173.23 | 174.67 | 3,847 | +0.08(+0.05%) |
Oct 05, 2021 | 174.87 | 175.82 | 174.87 | 174.59 | 2,215 | +0.05(+0.03%) |
Oct 04, 2021 | 175.94 | 176.67 | 174.08 | 174.55 | 13,017 | -2.12(-1.20%) |
Oct 01, 2021 | 174.70 | 177.48 | 174.13 | 176.67 | 15,258 | +1.19(+0.68%) |
Sep 30, 2021 | 178.46 | 178.49 | 175.48 | 175.48 | 4,972 | -1.49(-0.84%) |
Sep 29, 2021 | 176.90 | 177.00 | 176.66 | 176.97 | 4,350 | +1.28(+0.73%) |
Sep 28, 2021 | 177.21 | 177.21 | 174.85 | 175.69 | 9,620 | -2.05(-1.16%) |
Sep 27, 2021 | 178.78 | 178.89 | 177.75 | 177.75 | 2,349 | -0.92(-0.51%) |
Sep 24, 2021 | 179.57 | 179.57 | 178.67 | 178.67 | 1,475 | -0.46(-0.26%) |
Sep 23, 2021 | 177.66 | 179.65 | 177.66 | 179.12 | 8,122 | +2.40(+1.36%) |
Sep 22, 2021 | 177.11 | 177.64 | 176.67 | 176.73 | 5,286 | -0.09(-0.05%) |
Sep 21, 2021 | 177.61 | 177.61 | 176.82 | 176.82 | 2,459 | +0.31(+0.18%) |
Sep 20, 2021 | 176.38 | 177.79 | 174.90 | 176.50 | 9,697 | -1.27(-0.71%) |
Sep 17, 2021 | 177.40 | 177.87 | 176.91 | 177.77 | 6,157 | -0.67(-0.38%) |
Sep 16, 2021 | 177.93 | 178.72 | 177.04 | 178.44 | 9,010 | -0.77(-0.43%) |
Sep 15, 2021 | 178.93 | 179.77 | 178.93 | 179.21 | 5,953 | +0.15(+0.09%) |
Sep 14, 2021 | 180.75 | 180.81 | 179.06 | 179.06 | 3,449 | -0.97(-0.54%) |
Sep 13, 2021 | 182.09 | 182.09 | 179.51 | 180.02 | 11,176 | -1.19(-0.66%) |
Sep 10, 2021 | 183.66 | 183.66 | 181.21 | 181.21 | 3,289 | -1.64(-0.90%) |
Sep 09, 2021 | 185.30 | 185.30 | 182.85 | 182.85 | 3,914 | -2.60(-1.40%) |
Sep 08, 2021 | 184.89 | 185.65 | 184.89 | 185.46 | 4,280 | -0.27(-0.14%) |
Sep 07, 2021 | 187.30 | 187.30 | 185.15 | 185.72 | 2,431 | -1.56(-0.83%) |
Sep 03, 2021 | 188.22 | 188.22 | 186.57 | 187.28 | 3,621 | -0.35(-0.18%) |
Sep 02, 2021 | 185.69 | 187.63 | 185.69 | 187.63 | 6,084 | +2.66(+1.44%) |