Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 173.68 | 175.25 | 170.16 | 171.44 | 4,796,206 | -2.81(-1.61%) |
Nov 29, 2021 | 171.72 | 174.71 | 169.30 | 174.25 | 4,599,024 | +4.95(+2.92%) |
Nov 26, 2021 | 170.25 | 171.59 | 168.14 | 169.30 | 2,669,576 | -4.25(-2.45%) |
Nov 24, 2021 | 172.58 | 173.59 | 170.89 | 173.55 | 3,064,618 | +0.02(+0.01%) |
Nov 23, 2021 | 177.15 | 178.81 | 171.42 | 173.53 | 5,232,152 | -2.90(-1.64%) |
Nov 22, 2021 | 180.71 | 182.57 | 176.30 | 176.43 | 5,802,854 | -3.14(-1.75%) |
Nov 19, 2021 | 178.90 | 180.71 | 178.54 | 179.57 | 3,469,417 | +0.68(+0.38%) |
Nov 18, 2021 | 178.91 | 179.12 | 176.90 | 178.90 | 2,199,352 | +1.00(+0.56%) |
Nov 17, 2021 | 178.84 | 178.91 | 176.47 | 177.90 | 2,355,863 | -0.60(-0.34%) |
Nov 16, 2021 | 175.56 | 178.67 | 175.48 | 178.50 | 2,160,920 | +2.48(+1.41%) |
Nov 15, 2021 | 176.64 | 176.64 | 174.76 | 176.01 | 1,409,063 | +0.26(+0.15%) |
Nov 12, 2021 | 174.60 | 176.62 | 172.68 | 175.76 | 1,942,592 | +1.61(+0.92%) |
Nov 11, 2021 | 174.27 | 174.41 | 171.61 | 174.15 | 1,790,797 | +2.13(+1.24%) |
Nov 10, 2021 | 174.06 | 172.02 | 2,875,737 | -3.94(-2.24%) | ||
Nov 09, 2021 | 175.31 | 176.80 | 173.88 | 175.96 | 2,637,399 | +0.51(+0.29%) |
Nov 08, 2021 | 174.50 | 176.85 | 174.40 | 175.44 | 2,715,019 | +0.27(+0.15%) |
Nov 05, 2021 | 174.77 | 177.00 | 173.29 | 175.18 | 3,591,230 | +3.28(+1.91%) |
Nov 04, 2021 | 170.25 | 172.12 | 167.70 | 171.90 | 5,522,399 | +1.84(+1.08%) |
Nov 03, 2021 | 168.75 | 170.51 | 167.27 | 170.06 | 2,100,407 | +0.82(+0.48%) |
Nov 02, 2021 | 166.44 | 169.54 | 166.16 | 169.24 | 2,529,503 | +2.80(+1.69%) |
Nov 01, 2021 | 164.72 | 166.11 | 165.78 | 166.44 | 2,292,148 | +1.43(+0.86%) |
Oct 29, 2021 | 163.02 | 165.01 | 3,298,601 | +0.98(+0.60%) | ||
Oct 28, 2021 | 163.84 | 163.15 | 164.03 | 2,922,956 | +1.90(+1.17%) | |
Oct 27, 2021 | 165.60 | 166.35 | 161.69 | 162.13 | 6,585,521 | -8.96(-5.24%) |
Oct 26, 2021 | 173.07 | 171.09 | 2,323,475 | -0.61(-0.35%) | ||
Oct 25, 2021 | 169.85 | 172.25 | 169.70 | 171.70 | 2,626,590 | +2.00(+1.18%) |
Oct 22, 2021 | 170.48 | 171.93 | 169.00 | 169.70 | 3,232,259 | -0.37(-0.22%) |
Oct 21, 2021 | 168.03 | 170.28 | 167.53 | 170.07 | 2,885,018 | +1.80(+1.07%) |
Oct 20, 2021 | 168.26 | 169.17 | 167.32 | 168.27 | 3,181,289 | +0.28(+0.16%) |
Oct 19, 2021 | 165.25 | 168.11 | 164.12 | 168.00 | 3,508,080 | +3.14(+1.90%) |
Oct 18, 2021 | 162.05 | 165.17 | 161.42 | 164.86 | 2,656,911 | +1.23(+0.75%) |
Oct 15, 2021 | 161.72 | 163.69 | 161.42 | 163.63 | 3,035,386 | +3.65(+2.28%) |
Oct 14, 2021 | 158.38 | 160.36 | 158.01 | 159.98 | 5,302,304 | +3.66(+2.34%) |
Oct 13, 2021 | 157.85 | 158.56 | 155.57 | 156.32 | 3,592,186 | +0.31(+0.20%) |
Oct 12, 2021 | 160.27 | 161.28 | 155.81 | 156.00 | 3,173,149 | -3.69(-2.31%) |
Oct 11, 2021 | 159.90 | 163.16 | 159.60 | 159.69 | 2,065,867 | -0.68(-0.43%) |
Oct 08, 2021 | 160.25 | 160.69 | 158.53 | 160.38 | 3,307,593 | +1.56(+0.98%) |
Oct 07, 2021 | 159.25 | 161.01 | 158.59 | 158.82 | 2,285,302 | +0.88(+0.56%) |
Oct 06, 2021 | 155.78 | 158.14 | 155.17 | 157.93 | 2,895,507 | +0.65(+0.41%) |
Oct 05, 2021 | 157.16 | 158.58 | 155.95 | 157.29 | 3,048,051 | +1.09(+0.70%) |
Oct 04, 2021 | 158.59 | 159.50 | 155.65 | 156.19 | 5,653,899 | -3.00(-1.88%) |
Oct 01, 2021 | 159.63 | 160.62 | 156.71 | 159.19 | 3,731,607 | -0.11(-0.07%) |
Sep 30, 2021 | 162.03 | 162.89 | 159.18 | 159.29 | 5,068,374 | -1.29(-0.81%) |
Sep 29, 2021 | 162.20 | 163.43 | 159.90 | 160.59 | 3,678,229 | -2.33(-1.43%) |
Sep 28, 2021 | 163.85 | 166.33 | 162.81 | 162.92 | 5,775,900 | -5.35(-3.18%) |
Sep 27, 2021 | 168.60 | 169.42 | 167.02 | 168.26 | 4,728,340 | -1.53(-0.90%) |
Sep 24, 2021 | 167.92 | 170.10 | 167.25 | 169.79 | 2,516,400 | +1.23(+0.73%) |
Sep 23, 2021 | 165.97 | 169.10 | 165.64 | 168.57 | 3,566,246 | +3.22(+1.94%) |
Sep 22, 2021 | 163.59 | 165.74 | 162.86 | 165.35 | 3,663,611 | +3.12(+1.92%) |
Sep 21, 2021 | 162.47 | 163.25 | 160.02 | 162.23 | 4,217,488 | +1.03(+0.64%) |
Sep 20, 2021 | 161.79 | 162.41 | 158.87 | 161.21 | 10,712,796 | -1.93(-1.18%) |
Sep 17, 2021 | 163.02 | 164.56 | 161.97 | 163.14 | 13,727,365 | -1.61(-0.98%) |
Sep 16, 2021 | 164.00 | 165.93 | 164.00 | 164.74 | 4,817,738 | -0.83(-0.50%) |
Sep 15, 2021 | 165.44 | 165.93 | 163.67 | 165.57 | 4,729,744 | +0.65(+0.39%) |
Sep 14, 2021 | 165.06 | 165.59 | 163.16 | 164.92 | 5,609,696 | +0.56(+0.34%) |
Sep 13, 2021 | 163.20 | 164.68 | 161.97 | 164.36 | 7,813,615 | +2.73(+1.69%) |
Sep 10, 2021 | 161.31 | 163.68 | 161.26 | 161.63 | 4,504,554 | +1.07(+0.67%) |
Sep 09, 2021 | 155.29 | 161.81 | 155.29 | 160.56 | 7,992,502 | +4.89(+3.14%) |
Sep 08, 2021 | 155.71 | 157.57 | 154.46 | 155.67 | 4,857,545 | +0.38(+0.25%) |
Sep 07, 2021 | 154.71 | 155.74 | 154.22 | 155.29 | 5,395,887 | +0.79(+0.51%) |
Sep 03, 2021 | 154.58 | 155.50 | 153.83 | 154.50 | 2,508,200 | -0.17(-0.11%) |
Sep 02, 2021 | 154.21 | 154.98 | 153.34 | 154.67 | 4,746,757 | +1.44(+0.94%) |