Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 168.03 | 169.09 | 165.70 | 166.41 | 163,461 | -2.16(-1.28%) |
Nov 29, 2021 | 167.34 | 169.10 | 167.09 | 168.56 | 105,478 | +3.19(+1.93%) |
Nov 26, 2021 | 167.47 | 168.04 | 164.87 | 165.37 | 75,519 | -3.70(-2.19%) |
Nov 24, 2021 | 167.23 | 169.08 | 166.57 | 169.08 | 166,536 | +0.94(+0.56%) |
Nov 23, 2021 | 168.23 | 168.92 | 166.43 | 168.13 | 102,390 | -0.65(-0.38%) |
Nov 22, 2021 | 171.44 | 172.57 | 168.69 | 168.78 | 164,052 | -1.89(-1.11%) |
Nov 19, 2021 | 170.43 | 171.32 | 170.04 | 170.67 | 180,254 | +0.90(+0.53%) |
Nov 18, 2021 | 168.88 | 169.96 | 169.70 | 169.76 | 107,771 | +1.84(+1.09%) |
Nov 17, 2021 | 168.03 | 168.80 | 167.61 | 167.93 | 95,670 | +0.00(+0.00%) |
Nov 16, 2021 | 166.30 | 168.22 | 166.30 | 167.93 | 70,692 | +1.43(+0.86%) |
Nov 15, 2021 | 166.90 | 167.26 | 165.75 | 166.49 | 131,911 | -0.01(-0.01%) |
Nov 12, 2021 | 164.96 | 166.60 | 164.51 | 166.50 | 137,522 | +1.93(+1.18%) |
Nov 11, 2021 | 165.68 | 165.68 | 164.49 | 164.57 | 82,384 | +0.16(+0.10%) |
Nov 10, 2021 | 165.41 | 164.41 | 109,264 | -2.25(-1.35%) | ||
Nov 09, 2021 | 168.07 | 168.07 | 166.11 | 166.66 | 123,041 | -1.00(-0.60%) |
Nov 08, 2021 | 167.90 | 168.35 | 167.45 | 167.66 | 59,940 | -0.19(-0.11%) |
Nov 05, 2021 | 168.17 | 168.63 | 167.33 | 167.85 | 74,315 | +0.47(+0.28%) |
Nov 04, 2021 | 165.95 | 167.69 | 165.71 | 167.38 | 121,677 | +1.91(+1.16%) |
Nov 03, 2021 | 164.21 | 165.60 | 163.53 | 165.46 | 69,963 | +1.45(+0.89%) |
Nov 02, 2021 | 163.09 | 164.20 | 163.08 | 164.01 | 156,526 | +0.81(+0.50%) |
Nov 01, 2021 | 163.71 | 163.42 | 162.42 | 163.19 | 93,903 | -0.22(-0.14%) |
Oct 29, 2021 | 161.06 | 163.47 | 160.95 | 163.42 | 125,688 | +0.85(+0.53%) |
Oct 28, 2021 | 161.82 | 162.69 | 161.54 | 162.57 | 172,590 | +1.67(+1.04%) |
Oct 27, 2021 | 160.87 | 162.28 | 160.73 | 160.90 | 106,689 | +0.51(+0.32%) |
Oct 26, 2021 | 160.87 | 160.39 | 186,140 | +0.46(+0.29%) | ||
Oct 25, 2021 | 159.10 | 160.19 | 158.26 | 159.93 | 72,677 | +1.38(+0.87%) |
Oct 22, 2021 | 158.88 | 159.37 | 157.82 | 158.54 | 47,435 | -0.84(-0.53%) |
Oct 21, 2021 | 157.92 | 159.40 | 157.87 | 159.38 | 72,368 | +1.20(+0.76%) |
Oct 20, 2021 | 158.85 | 158.89 | 157.84 | 158.19 | 134,707 | -0.36(-0.23%) |
Oct 19, 2021 | 157.96 | 158.59 | 157.76 | 158.55 | 479,649 | +1.19(+0.75%) |
Oct 18, 2021 | 155.35 | 157.46 | 155.23 | 157.36 | 91,593 | +1.47(+0.94%) |
Oct 15, 2021 | 155.34 | 155.94 | 154.83 | 155.89 | 80,663 | +1.40(+0.91%) |
Oct 14, 2021 | 153.15 | 154.54 | 153.06 | 154.49 | 89,472 | +2.64(+1.74%) |
Oct 13, 2021 | 151.65 | 152.09 | 150.72 | 151.84 | 84,362 | +0.89(+0.59%) |
Oct 12, 2021 | 151.96 | 151.97 | 150.69 | 150.95 | 98,069 | -0.34(-0.23%) |
Oct 11, 2021 | 151.73 | 153.20 | 151.29 | 151.29 | 97,588 | -0.93(-0.61%) |
Oct 08, 2021 | 153.21 | 153.21 | 152.07 | 152.23 | 402,911 | -0.52(-0.34%) |
Oct 07, 2021 | 152.60 | 153.70 | 152.48 | 152.75 | 197,497 | +1.42(+0.94%) |
Oct 06, 2021 | 148.90 | 151.38 | 148.48 | 151.32 | 792,444 | +1.05(+0.70%) |
Oct 05, 2021 | 148.76 | 151.16 | 148.69 | 150.27 | 86,114 | +2.02(+1.36%) |
Oct 04, 2021 | 150.84 | 151.49 | 147.15 | 148.25 | 384,919 | -3.28(-2.16%) |
Oct 01, 2021 | 150.40 | 151.84 | 148.92 | 151.53 | 98,907 | +1.63(+1.09%) |
Sep 30, 2021 | 151.81 | 152.23 | 149.91 | 149.90 | 169,827 | -1.17(-0.77%) |
Sep 29, 2021 | 151.78 | 152.49 | 150.87 | 151.07 | 102,145 | -0.11(-0.07%) |
Sep 28, 2021 | 153.61 | 153.73 | 150.88 | 151.18 | 169,992 | -4.33(-2.78%) |
Sep 27, 2021 | 155.59 | 155.85 | 154.70 | 155.51 | 73,897 | -1.27(-0.81%) |
Sep 24, 2021 | 155.62 | 156.94 | 155.51 | 156.77 | 87,256 | +0.27(+0.18%) |
Sep 23, 2021 | 155.72 | 156.90 | 155.53 | 156.50 | 82,441 | +1.54(+0.99%) |
Sep 22, 2021 | 154.05 | 155.60 | 153.70 | 154.96 | 106,021 | +1.25(+0.81%) |
Sep 21, 2021 | 154.30 | 154.77 | 153.29 | 153.72 | 122,668 | +0.30(+0.20%) |
Sep 20, 2021 | 153.86 | 154.63 | 151.44 | 153.41 | 152,547 | -2.97(-1.90%) |
Sep 17, 2021 | 158.16 | 158.16 | 156.13 | 156.38 | 57,973 | -1.94(-1.23%) |
Sep 16, 2021 | 157.89 | 158.53 | 156.92 | 158.32 | 60,717 | +0.08(+0.05%) |
Sep 15, 2021 | 157.41 | 158.47 | 156.47 | 158.24 | 131,646 | +1.11(+0.71%) |
Sep 14, 2021 | 157.99 | 158.21 | 156.84 | 157.14 | 78,323 | -0.29(-0.19%) |
Sep 13, 2021 | 158.52 | 158.62 | 156.58 | 157.43 | 73,241 | -0.04(-0.02%) |
Sep 10, 2021 | 159.63 | 159.89 | 157.37 | 157.47 | 73,250 | -1.34(-0.85%) |
Sep 09, 2021 | 159.74 | 160.24 | 158.80 | 158.81 | 146,632 | -0.78(-0.49%) |
Sep 08, 2021 | 159.94 | 159.94 | 158.64 | 159.60 | 78,128 | -0.45(-0.28%) |
Sep 07, 2021 | 159.78 | 160.23 | 159.29 | 160.05 | 119,008 | +0.27(+0.17%) |
Sep 03, 2021 | 158.94 | 159.87 | 158.79 | 159.77 | 206,382 | +0.54(+0.34%) |
Sep 02, 2021 | 159.99 | 160.00 | 158.76 | 159.23 | 256,901 | -0.11(-0.07%) |