Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 158.66 | 160.93 | 154.71 | 156.16 | 303,592 | -3.21(-2.01%) |
Nov 29, 2021 | 158.99 | 161.78 | 157.45 | 159.37 | 179,570 | +2.63(+1.68%) |
Nov 26, 2021 | 159.03 | 161.63 | 156.56 | 156.74 | 105,801 | -4.26(-2.65%) |
Nov 24, 2021 | 159.09 | 161.74 | 157.08 | 161.00 | 181,760 | +0.82(+0.51%) |
Nov 23, 2021 | 164.40 | 166.70 | 158.74 | 160.18 | 363,316 | -5.49(-3.31%) |
Nov 22, 2021 | 169.63 | 170.35 | 164.32 | 165.67 | 450,212 | -2.56(-1.52%) |
Nov 19, 2021 | 169.24 | 173.76 | 166.94 | 168.23 | 210,575 | -0.49(-0.29%) |
Nov 18, 2021 | 169.78 | 168.90 | 168.23 | 168.72 | 201,400 | -0.73(-0.43%) |
Nov 17, 2021 | 174.19 | 175.10 | 169.24 | 169.45 | 247,296 | -4.74(-2.72%) |
Nov 16, 2021 | 173.38 | 175.35 | 172.37 | 174.19 | 215,770 | +0.47(+0.27%) |
Nov 15, 2021 | 174.72 | 177.19 | 173.47 | 173.72 | 181,213 | -0.83(-0.48%) |
Nov 12, 2021 | 174.31 | 174.98 | 172.71 | 174.55 | 171,841 | +0.83(+0.48%) |
Nov 11, 2021 | 172.57 | 174.44 | 172.30 | 173.72 | 187,817 | +2.69(+1.57%) |
Nov 10, 2021 | 175.81 | 171.03 | 244,927 | -5.94(-3.36%) | ||
Nov 09, 2021 | 177.19 | 179.55 | 176.06 | 176.97 | 200,982 | +0.85(+0.48%) |
Nov 08, 2021 | 181.28 | 182.10 | 175.86 | 176.12 | 312,989 | -3.99(-2.22%) |
Nov 05, 2021 | 185.48 | 187.30 | 179.28 | 180.11 | 218,580 | -4.38(-2.37%) |
Nov 04, 2021 | 185.07 | 188.52 | 184.13 | 184.49 | 231,061 | -0.53(-0.29%) |
Nov 03, 2021 | 184.78 | 185.88 | 182.89 | 185.02 | 246,877 | -0.07(-0.04%) |
Nov 02, 2021 | 183.05 | 185.81 | 181.99 | 185.09 | 339,345 | +2.57(+1.41%) |
Nov 01, 2021 | 182.16 | 182.78 | 178.70 | 182.52 | 261,227 | +0.98(+0.54%) |
Oct 29, 2021 | 179.70 | 182.23 | 178.84 | 181.54 | 358,526 | +0.42(+0.23%) |
Oct 28, 2021 | 179.62 | 183.13 | 178.23 | 181.12 | 496,583 | +1.59(+0.89%) |
Oct 27, 2021 | 173.75 | 181.21 | 169.80 | 179.53 | 732,971 | +9.63(+5.67%) |
Oct 26, 2021 | 170.40 | 169.90 | 324,750 | -0.18(-0.11%) | ||
Oct 25, 2021 | 169.08 | 172.27 | 168.69 | 170.08 | 224,728 | +1.44(+0.85%) |
Oct 22, 2021 | 169.16 | 167.97 | 168.64 | 157,878 | -0.36(-0.21%) | |
Oct 21, 2021 | 169.83 | 170.87 | 167.41 | 169.00 | 173,450 | -0.85(-0.50%) |
Oct 20, 2021 | 169.74 | 170.48 | 167.42 | 169.85 | 232,258 | +0.78(+0.46%) |
Oct 19, 2021 | 167.84 | 169.26 | 166.66 | 169.07 | 238,829 | +2.18(+1.31%) |
Oct 18, 2021 | 161.66 | 167.20 | 160.88 | 166.89 | 256,244 | +4.69(+2.89%) |
Oct 15, 2021 | 161.28 | 163.34 | 159.60 | 162.20 | 333,383 | +2.45(+1.53%) |
Oct 14, 2021 | 155.35 | 160.32 | 155.35 | 159.75 | 325,718 | +6.51(+4.25%) |
Oct 13, 2021 | 153.79 | 155.62 | 152.48 | 153.24 | 443,804 | +0.90(+0.59%) |
Oct 12, 2021 | 152.61 | 154.47 | 151.05 | 152.34 | 211,917 | -0.17(-0.11%) |
Oct 11, 2021 | 154.65 | 156.34 | 151.81 | 152.51 | 155,664 | -1.18(-0.77%) |
Oct 08, 2021 | 156.31 | 157.32 | 152.95 | 153.69 | 169,579 | -2.12(-1.36%) |
Oct 07, 2021 | 156.15 | 158.17 | 155.56 | 155.81 | 198,911 | +1.06(+0.68%) |
Oct 06, 2021 | 153.40 | 155.03 | 152.03 | 154.75 | 186,618 | +0.26(+0.17%) |
Oct 05, 2021 | 152.27 | 155.97 | 152.03 | 154.49 | 336,937 | +2.29(+1.50%) |
Oct 04, 2021 | 154.97 | 156.69 | 150.89 | 152.20 | 327,275 | -3.49(-2.24%) |
Oct 01, 2021 | 153.74 | 156.40 | 151.87 | 155.69 | 489,849 | +2.66(+1.74%) |
Sep 30, 2021 | 153.94 | 155.56 | 152.76 | 153.03 | 350,479 | +0.19(+0.12%) |
Sep 29, 2021 | 153.87 | 155.21 | 152.69 | 152.84 | 453,252 | -0.31(-0.20%) |
Sep 28, 2021 | 160.66 | 161.94 | 152.91 | 153.15 | 354,637 | -8.86(-5.47%) |
Sep 27, 2021 | 159.89 | 162.38 | 157.48 | 162.01 | 253,321 | +1.45(+0.90%) |
Sep 24, 2021 | 159.04 | 161.12 | 158.14 | 160.56 | 190,047 | +0.42(+0.26%) |
Sep 23, 2021 | 161.53 | 162.58 | 159.95 | 160.14 | 268,729 | -0.30(-0.19%) |
Sep 22, 2021 | 158.50 | 161.37 | 156.39 | 160.44 | 243,446 | +2.17(+1.37%) |
Sep 21, 2021 | 157.72 | 159.01 | 155.87 | 158.27 | 388,103 | +2.23(+1.43%) |
Sep 20, 2021 | 153.75 | 156.37 | 152.49 | 156.04 | 407,304 | -0.65(-0.41%) |
Sep 17, 2021 | 159.44 | 160.63 | 156.21 | 156.69 | 807,546 | -2.99(-1.87%) |
Sep 16, 2021 | 163.12 | 163.14 | 159.64 | 159.68 | 304,214 | -3.48(-2.13%) |
Sep 15, 2021 | 162.44 | 164.84 | 161.69 | 163.16 | 419,883 | +0.72(+0.44%) |
Sep 14, 2021 | 162.93 | 165.68 | 161.81 | 162.44 | 355,133 | +0.93(+0.58%) |
Sep 13, 2021 | 163.76 | 163.76 | 159.55 | 161.51 | 289,299 | -0.83(-0.51%) |
Sep 10, 2021 | 162.48 | 164.25 | 161.16 | 162.34 | 314,788 | +0.58(+0.36%) |
Sep 09, 2021 | 165.14 | 165.62 | 161.62 | 161.76 | 212,657 | -2.99(-1.81%) |
Sep 08, 2021 | 161.91 | 164.95 | 160.82 | 164.75 | 257,288 | +2.66(+1.64%) |
Sep 07, 2021 | 165.17 | 165.99 | 161.80 | 162.09 | 228,098 | -3.06(-1.85%) |
Sep 03, 2021 | 164.25 | 165.94 | 163.93 | 165.15 | 296,149 | +0.25(+0.15%) |
Sep 02, 2021 | 164.11 | 167.40 | 163.92 | 164.90 | 391,287 | +1.30(+0.79%) |