Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 183.69 | 183.69 | 178.82 | 179.06 | 6,942,829 | -5.66(-3.06%) |
Nov 29, 2021 | 184.29 | 185.95 | 181.89 | 184.72 | 3,805,518 | -0.59(-0.32%) |
Nov 26, 2021 | 186.08 | 189.13 | 184.85 | 185.32 | 2,150,253 | -2.86(-1.52%) |
Nov 24, 2021 | 190.10 | 191.36 | 187.99 | 188.18 | 2,790,303 | -3.02(-1.58%) |
Nov 23, 2021 | 190.49 | 192.60 | 188.22 | 191.19 | 2,598,169 | +0.84(+0.44%) |
Nov 22, 2021 | 188.22 | 191.63 | 187.44 | 190.35 | 2,459,996 | +2.18(+1.16%) |
Nov 19, 2021 | 187.51 | 190.16 | 186.22 | 188.18 | 2,967,101 | +1.82(+0.98%) |
Nov 18, 2021 | 187.06 | 186.44 | 185.98 | 186.35 | 4,363,491 | -0.34(-0.18%) |
Nov 17, 2021 | 190.41 | 190.66 | 186.37 | 186.70 | 2,829,442 | -3.61(-1.90%) |
Nov 16, 2021 | 190.05 | 192.14 | 189.98 | 190.31 | 2,551,959 | +0.31(+0.17%) |
Nov 15, 2021 | 191.20 | 191.68 | 189.37 | 189.99 | 1,534,515 | -1.50(-0.78%) |
Nov 12, 2021 | 191.03 | 193.19 | 190.42 | 191.49 | 1,781,653 | -0.09(-0.05%) |
Nov 11, 2021 | 191.86 | 194.46 | 190.68 | 191.58 | 2,353,154 | +1.48(+0.78%) |
Nov 10, 2021 | 188.53 | 190.10 | 2,688,539 | +1.51(+0.80%) | ||
Nov 09, 2021 | 188.26 | 188.74 | 186.84 | 188.59 | 1,731,755 | +0.59(+0.32%) |
Nov 08, 2021 | 187.51 | 188.52 | 186.18 | 188.00 | 2,412,940 | +0.97(+0.52%) |
Nov 05, 2021 | 189.99 | 190.16 | 185.99 | 187.03 | 2,358,951 | -2.25(-1.19%) |
Nov 04, 2021 | 191.46 | 191.80 | 188.46 | 189.27 | 2,729,846 | -1.81(-0.95%) |
Nov 03, 2021 | 187.55 | 191.20 | 186.28 | 191.09 | 1,965,936 | +3.23(+1.72%) |
Nov 02, 2021 | 189.44 | 189.44 | 187.22 | 187.85 | 2,456,496 | -1.58(-0.83%) |
Nov 01, 2021 | 192.99 | 190.08 | 188.54 | 189.44 | 2,080,271 | -2.31(-1.20%) |
Oct 29, 2021 | 191.09 | 194.08 | 190.65 | 191.74 | 2,629,754 | -0.39(-0.20%) |
Oct 28, 2021 | 191.58 | 192.26 | 189.48 | 192.13 | 2,489,907 | +1.52(+0.80%) |
Oct 27, 2021 | 195.02 | 195.35 | 189.07 | 190.61 | 3,683,519 | -5.26(-2.69%) |
Oct 26, 2021 | 192.23 | 195.88 | 7,341,403 | +12.73(+6.95%) | ||
Oct 25, 2021 | 182.36 | 184.64 | 181.30 | 183.15 | 5,375,630 | +0.08(+0.04%) |
Oct 22, 2021 | 178.63 | 183.38 | 178.52 | 183.07 | 4,159,175 | +3.93(+2.19%) |
Oct 21, 2021 | 175.70 | 179.65 | 175.53 | 179.14 | 3,336,371 | +3.75(+2.14%) |
Oct 20, 2021 | 174.98 | 175.65 | 173.54 | 175.40 | 2,172,688 | +1.33(+0.76%) |
Oct 19, 2021 | 174.17 | 175.07 | 173.40 | 174.07 | 2,198,279 | +0.36(+0.21%) |
Oct 18, 2021 | 173.78 | 175.70 | 173.42 | 173.71 | 2,568,997 | -0.32(-0.19%) |
Oct 15, 2021 | 172.42 | 174.26 | 171.30 | 174.03 | 3,510,913 | +2.09(+1.22%) |
Oct 14, 2021 | 168.54 | 172.26 | 168.20 | 171.94 | 4,571,827 | +6.61(+4.00%) |
Oct 13, 2021 | 163.64 | 166.11 | 162.28 | 165.33 | 4,208,990 | +1.86(+1.14%) |
Oct 12, 2021 | 163.50 | 164.15 | 162.25 | 163.47 | 2,912,167 | +0.22(+0.14%) |
Oct 11, 2021 | 165.54 | 165.56 | 163.06 | 163.24 | 1,980,095 | -1.57(-0.95%) |
Oct 08, 2021 | 162.31 | 165.72 | 161.39 | 164.81 | 3,096,911 | +1.70(+1.04%) |
Oct 07, 2021 | 164.36 | 165.29 | 162.73 | 163.12 | 2,803,845 | +0.81(+0.50%) |
Oct 06, 2021 | 160.24 | 162.73 | 159.73 | 162.31 | 2,359,306 | +0.93(+0.57%) |
Oct 05, 2021 | 160.31 | 162.61 | 159.55 | 161.38 | 2,774,074 | +1.12(+0.70%) |
Oct 04, 2021 | 162.13 | 163.21 | 159.10 | 160.26 | 3,910,671 | -2.76(-1.69%) |
Oct 01, 2021 | 164.28 | 164.29 | 160.63 | 163.02 | 3,356,454 | -0.55(-0.34%) |
Sep 30, 2021 | 166.40 | 168.18 | 163.51 | 163.57 | 3,231,709 | -2.37(-1.43%) |
Sep 29, 2021 | 167.99 | 168.82 | 165.67 | 165.94 | 2,748,435 | -1.81(-1.08%) |
Sep 28, 2021 | 167.68 | 168.69 | 167.16 | 167.75 | 3,443,493 | -0.07(-0.04%) |
Sep 27, 2021 | 168.30 | 169.41 | 167.65 | 167.82 | 2,056,892 | -1.06(-0.63%) |
Sep 24, 2021 | 167.52 | 169.50 | 166.89 | 168.88 | 2,574,965 | +1.10(+0.66%) |
Sep 23, 2021 | 167.07 | 168.72 | 166.76 | 167.78 | 2,813,878 | +1.34(+0.80%) |
Sep 22, 2021 | 165.14 | 168.25 | 163.59 | 166.44 | 4,708,292 | -3.98(-2.33%) |
Sep 21, 2021 | 170.75 | 171.31 | 168.88 | 170.42 | 2,777,811 | +0.30(+0.18%) |
Sep 20, 2021 | 169.18 | 170.28 | 167.81 | 170.12 | 2,715,823 | -0.57(-0.34%) |
Sep 17, 2021 | 172.96 | 176.28 | 170.37 | 170.69 | 5,015,842 | -2.64(-1.52%) |
Sep 16, 2021 | 173.68 | 174.44 | 171.93 | 173.33 | 1,845,018 | -0.34(-0.20%) |
Sep 15, 2021 | 172.10 | 174.10 | 171.43 | 173.67 | 1,969,726 | +2.10(+1.23%) |
Sep 14, 2021 | 175.37 | 175.94 | 171.40 | 171.57 | 2,109,616 | -3.04(-1.74%) |
Sep 13, 2021 | 174.89 | 175.45 | 173.00 | 174.61 | 2,378,248 | +1.01(+0.58%) |
Sep 10, 2021 | 171.09 | 173.98 | 170.67 | 173.59 | 3,449,945 | +3.82(+2.25%) |
Sep 09, 2021 | 173.56 | 174.58 | 168.91 | 169.77 | 4,049,046 | -4.99(-2.86%) |
Sep 08, 2021 | 175.64 | 175.64 | 173.79 | 174.77 | 2,734,100 | -0.89(-0.51%) |
Sep 07, 2021 | 177.53 | 177.80 | 175.41 | 175.66 | 2,523,757 | -1.60(-0.90%) |
Sep 03, 2021 | 177.14 | 178.31 | 176.89 | 177.26 | 1,662,282 | -0.76(-0.43%) |
Sep 02, 2021 | 176.87 | 178.97 | 176.56 | 178.02 | 2,250,280 | +1.61(+0.91%) |