Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.96 | 145.00 | 138.60 | 139.68 | 596,992 | -3.02(-2.12%) |
Nov 29, 2021 | 143.52 | 145.02 | 139.31 | 142.70 | 631,233 | +0.56(+0.39%) |
Nov 26, 2021 | 142.49 | 146.14 | 141.17 | 142.14 | 351,918 | -1.02(-0.71%) |
Nov 24, 2021 | 136.65 | 143.56 | 135.26 | 143.16 | 677,835 | +2.81(+2.00%) |
Nov 23, 2021 | 143.22 | 145.97 | 138.46 | 140.35 | 894,769 | -4.90(-3.37%) |
Nov 22, 2021 | 149.70 | 149.70 | 141.55 | 145.25 | 967,386 | -4.87(-3.24%) |
Nov 19, 2021 | 152.03 | 152.80 | 149.53 | 150.12 | 604,189 | -0.55(-0.37%) |
Nov 18, 2021 | 152.79 | 150.96 | 148.82 | 150.67 | 523,841 | -2.40(-1.57%) |
Nov 17, 2021 | 156.85 | 157.27 | 152.16 | 153.07 | 483,110 | -3.78(-2.41%) |
Nov 16, 2021 | 153.78 | 156.92 | 152.38 | 156.85 | 1,202,649 | +2.78(+1.80%) |
Nov 15, 2021 | 156.73 | 157.80 | 153.61 | 154.07 | 499,813 | -2.71(-1.73%) |
Nov 12, 2021 | 155.45 | 157.44 | 153.05 | 156.78 | 652,525 | +2.79(+1.81%) |
Nov 11, 2021 | 159.27 | 160.65 | 153.93 | 153.99 | 623,214 | -3.87(-2.45%) |
Nov 10, 2021 | 160.83 | 157.86 | 1,031,175 | -4.94(-3.03%) | ||
Nov 09, 2021 | 169.59 | 171.20 | 161.99 | 162.80 | 782,453 | -6.32(-3.74%) |
Nov 08, 2021 | 171.11 | 172.32 | 168.94 | 169.12 | 737,094 | -0.89(-0.52%) |
Nov 05, 2021 | 175.86 | 175.86 | 161.13 | 170.01 | 2,522,369 | -16.41(-8.80%) |
Nov 04, 2021 | 185.00 | 188.43 | 183.79 | 186.42 | 530,445 | +2.05(+1.11%) |
Nov 03, 2021 | 185.83 | 185.83 | 179.99 | 184.37 | 507,981 | -0.76(-0.41%) |
Nov 02, 2021 | 183.24 | 185.87 | 182.61 | 185.13 | 415,896 | +2.76(+1.51%) |
Nov 01, 2021 | 180.00 | 183.32 | 179.64 | 182.37 | 270,975 | +2.73(+1.52%) |
Oct 29, 2021 | 177.73 | 180.49 | 176.68 | 179.64 | 462,200 | +0.49(+0.27%) |
Oct 28, 2021 | 177.59 | 181.33 | 176.94 | 179.15 | 248,287 | +1.01(+0.57%) |
Oct 27, 2021 | 179.59 | 181.94 | 176.03 | 178.14 | 347,903 | -0.82(-0.46%) |
Oct 26, 2021 | 182.85 | 178.92 | 178.96 | 398,598 | -2.15(-1.19%) | |
Oct 25, 2021 | 179.00 | 183.73 | 178.09 | 181.11 | 297,804 | +3.31(+1.86%) |
Oct 22, 2021 | 179.01 | 180.45 | 176.42 | 177.80 | 276,019 | -1.34(-0.75%) |
Oct 21, 2021 | 176.03 | 181.71 | 175.62 | 179.14 | 287,537 | +2.38(+1.35%) |
Oct 20, 2021 | 178.99 | 178.99 | 175.30 | 176.76 | 348,016 | -0.96(-0.54%) |
Oct 19, 2021 | 177.50 | 181.10 | 177.40 | 177.72 | 418,917 | +1.27(+0.72%) |
Oct 18, 2021 | 172.72 | 177.39 | 172.15 | 176.45 | 375,123 | +3.60(+2.08%) |
Oct 15, 2021 | 173.81 | 175.43 | 172.11 | 172.85 | 582,817 | +0.76(+0.44%) |
Oct 14, 2021 | 171.20 | 174.34 | 170.77 | 172.09 | 356,972 | +2.66(+1.57%) |
Oct 13, 2021 | 164.00 | 170.89 | 164.00 | 169.43 | 373,122 | +6.74(+4.14%) |
Oct 12, 2021 | 162.93 | 165.17 | 161.48 | 162.69 | 811,665 | +1.38(+0.86%) |
Oct 11, 2021 | 164.03 | 166.08 | 161.13 | 161.31 | 533,212 | -3.96(-2.40%) |
Oct 08, 2021 | 169.14 | 169.71 | 165.27 | 165.27 | 584,608 | -2.92(-1.74%) |
Oct 07, 2021 | 170.02 | 170.77 | 167.85 | 168.19 | 907,179 | +0.15(+0.09%) |
Oct 06, 2021 | 166.54 | 170.77 | 166.54 | 168.04 | 634,259 | -0.22(-0.13%) |
Oct 05, 2021 | 166.80 | 171.21 | 165.44 | 168.26 | 704,944 | +1.58(+0.95%) |
Oct 04, 2021 | 174.52 | 174.52 | 164.67 | 166.68 | 878,241 | -9.89(-5.60%) |
Oct 01, 2021 | 176.06 | 177.10 | 171.77 | 176.57 | 345,976 | +1.80(+1.03%) |
Sep 30, 2021 | 174.99 | 177.87 | 173.69 | 174.77 | 605,581 | -0.77(-0.44%) |
Sep 29, 2021 | 177.21 | 178.00 | 173.64 | 175.54 | 562,757 | +1.65(+0.95%) |
Sep 28, 2021 | 182.20 | 183.20 | 173.92 | 173.89 | 702,748 | -11.93(-6.42%) |
Sep 27, 2021 | 187.45 | 188.48 | 182.64 | 185.82 | 316,877 | -3.71(-1.96%) |
Sep 24, 2021 | 187.70 | 190.21 | 185.59 | 189.53 | 263,664 | +0.55(+0.29%) |
Sep 23, 2021 | 190.07 | 190.07 | 184.41 | 188.98 | 592,920 | -0.90(-0.47%) |
Sep 22, 2021 | 188.11 | 190.68 | 186.17 | 189.88 | 343,449 | +2.26(+1.20%) |
Sep 21, 2021 | 187.17 | 189.16 | 185.73 | 187.62 | 307,555 | +2.48(+1.34%) |
Sep 20, 2021 | 186.22 | 186.77 | 181.50 | 185.14 | 448,397 | -4.43(-2.34%) |
Sep 17, 2021 | 189.48 | 190.24 | 186.77 | 189.57 | 856,334 | +0.81(+0.43%) |
Sep 16, 2021 | 183.23 | 189.08 | 181.05 | 188.76 | 510,679 | +5.26(+2.87%) |
Sep 15, 2021 | 186.26 | 186.75 | 181.62 | 183.50 | 543,926 | -2.04(-1.10%) |
Sep 14, 2021 | 184.35 | 186.94 | 183.47 | 185.54 | 463,317 | +1.78(+0.97%) |
Sep 13, 2021 | 184.20 | 184.68 | 178.70 | 183.76 | 600,109 | -0.36(-0.20%) |
Sep 10, 2021 | 184.43 | 186.31 | 183.00 | 184.12 | 519,345 | +0.26(+0.14%) |
Sep 09, 2021 | 187.15 | 189.28 | 183.74 | 183.86 | 648,965 | -3.70(-1.97%) |
Sep 08, 2021 | 186.55 | 191.67 | 186.55 | 187.56 | 579,765 | -0.19(-0.10%) |
Sep 07, 2021 | 189.90 | 189.98 | 186.58 | 187.75 | 430,326 | -2.03(-1.07%) |
Sep 03, 2021 | 188.08 | 191.34 | 187.65 | 189.78 | 439,807 | +1.35(+0.72%) |
Sep 02, 2021 | 186.63 | 189.85 | 186.27 | 188.43 | 556,770 | +2.23(+1.20%) |