Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 164.39 | 166.05 | 160.54 | 160.61 | 1,639,359 | -4.53(-2.74%) |
Nov 29, 2021 | 163.41 | 165.69 | 161.85 | 165.13 | 654,729 | +2.87(+1.77%) |
Nov 26, 2021 | 164.26 | 166.34 | 161.98 | 162.26 | 419,117 | -2.95(-1.79%) |
Nov 24, 2021 | 164.83 | 165.63 | 163.26 | 165.22 | 424,289 | +0.31(+0.19%) |
Nov 23, 2021 | 166.19 | 167.47 | 164.37 | 164.90 | 599,819 | -1.42(-0.85%) |
Nov 22, 2021 | 164.82 | 167.65 | 163.37 | 166.32 | 682,946 | +1.13(+0.69%) |
Nov 19, 2021 | 164.28 | 165.69 | 163.11 | 165.19 | 783,268 | +1.80(+1.10%) |
Nov 18, 2021 | 162.97 | 163.59 | 163.08 | 163.39 | 636,616 | +0.71(+0.43%) |
Nov 17, 2021 | 162.48 | 162.74 | 160.11 | 162.68 | 743,748 | +0.01(+0.01%) |
Nov 16, 2021 | 164.72 | 164.83 | 162.19 | 162.68 | 655,673 | -1.85(-1.12%) |
Nov 15, 2021 | 163.13 | 164.94 | 162.81 | 164.52 | 516,146 | +1.85(+1.14%) |
Nov 12, 2021 | 163.00 | 163.00 | 161.07 | 162.68 | 412,757 | +0.09(+0.05%) |
Nov 11, 2021 | 164.07 | 164.10 | 161.41 | 162.59 | 552,021 | -1.29(-0.78%) |
Nov 10, 2021 | 161.08 | 163.90 | 163.88 | 817,332 | +2.36(+1.46%) | |
Nov 09, 2021 | 161.51 | 162.34 | 160.46 | 161.51 | 554,519 | +1.06(+0.66%) |
Nov 08, 2021 | 160.65 | 161.21 | 158.15 | 160.45 | 1,003,785 | -0.62(-0.38%) |
Nov 05, 2021 | 160.22 | 161.97 | 159.35 | 161.07 | 692,207 | +0.84(+0.53%) |
Nov 04, 2021 | 157.28 | 160.60 | 157.28 | 160.22 | 1,206,891 | +0.72(+0.45%) |
Nov 03, 2021 | 163.28 | 165.19 | 157.79 | 159.50 | 1,724,833 | -8.35(-4.97%) |
Nov 02, 2021 | 165.93 | 167.88 | 165.11 | 167.85 | 1,013,300 | +2.95(+1.79%) |
Nov 01, 2021 | 165.47 | 165.36 | 162.33 | 164.90 | 765,240 | -0.47(-0.28%) |
Oct 29, 2021 | 166.14 | 167.39 | 164.57 | 165.36 | 821,450 | -1.07(-0.64%) |
Oct 28, 2021 | 164.37 | 166.56 | 164.29 | 166.43 | 497,298 | +1.98(+1.21%) |
Oct 27, 2021 | 167.04 | 167.18 | 164.28 | 164.45 | 547,663 | -1.64(-0.99%) |
Oct 26, 2021 | 166.08 | 166.09 | 569,445 | +0.09(+0.06%) | ||
Oct 25, 2021 | 165.65 | 168.03 | 165.20 | 166.00 | 616,183 | -0.91(-0.55%) |
Oct 22, 2021 | 165.12 | 167.53 | 165.04 | 166.91 | 566,341 | +2.15(+1.30%) |
Oct 21, 2021 | 165.44 | 167.36 | 164.36 | 164.76 | 782,622 | -0.40(-0.24%) |
Oct 20, 2021 | 165.25 | 166.74 | 164.50 | 165.16 | 586,450 | +1.25(+0.76%) |
Oct 19, 2021 | 162.97 | 164.63 | 162.56 | 163.91 | 626,202 | +2.15(+1.33%) |
Oct 18, 2021 | 162.08 | 162.70 | 160.78 | 161.76 | 560,271 | -0.98(-0.60%) |
Oct 15, 2021 | 162.64 | 163.16 | 161.59 | 162.74 | 694,338 | +0.23(+0.14%) |
Oct 14, 2021 | 161.31 | 163.03 | 161.31 | 162.51 | 576,382 | +1.69(+1.05%) |
Oct 13, 2021 | 161.24 | 161.83 | 159.74 | 160.82 | 814,986 | -0.13(-0.08%) |
Oct 12, 2021 | 160.25 | 161.66 | 159.41 | 160.96 | 525,999 | +0.65(+0.40%) |
Oct 11, 2021 | 161.49 | 162.28 | 159.85 | 160.31 | 785,772 | -1.87(-1.15%) |
Oct 08, 2021 | 163.57 | 164.62 | 161.11 | 162.18 | 466,172 | -1.56(-0.95%) |
Oct 07, 2021 | 165.68 | 166.97 | 163.49 | 163.74 | 524,391 | -1.62(-0.98%) |
Oct 06, 2021 | 162.49 | 165.38 | 161.47 | 165.36 | 514,260 | +2.45(+1.50%) |
Oct 05, 2021 | 162.71 | 163.71 | 161.99 | 162.91 | 608,258 | +0.66(+0.40%) |
Oct 04, 2021 | 160.05 | 163.03 | 159.71 | 162.26 | 769,423 | +2.44(+1.53%) |
Oct 01, 2021 | 160.16 | 161.76 | 159.02 | 159.82 | 697,921 | -0.66(-0.41%) |
Sep 30, 2021 | 162.50 | 162.79 | 160.35 | 160.48 | 910,512 | -1.20(-0.74%) |
Sep 29, 2021 | 160.03 | 163.29 | 159.37 | 161.68 | 726,471 | +2.00(+1.25%) |
Sep 28, 2021 | 161.50 | 161.58 | 159.47 | 159.67 | 763,671 | -2.39(-1.48%) |
Sep 27, 2021 | 165.47 | 165.91 | 161.91 | 162.07 | 971,723 | -5.77(-3.44%) |
Sep 24, 2021 | 168.83 | 169.89 | 167.09 | 167.84 | 495,484 | -0.99(-0.59%) |
Sep 23, 2021 | 168.63 | 170.52 | 168.24 | 168.83 | 701,350 | +0.10(+0.06%) |
Sep 22, 2021 | 169.94 | 170.39 | 167.39 | 168.72 | 653,000 | -0.70(-0.41%) |
Sep 21, 2021 | 170.39 | 171.97 | 169.30 | 169.42 | 636,909 | -0.75(-0.44%) |
Sep 20, 2021 | 168.29 | 171.60 | 167.13 | 170.17 | 679,638 | +1.15(+0.68%) |
Sep 17, 2021 | 170.59 | 172.22 | 168.55 | 169.03 | 2,066,644 | -3.47(-2.01%) |
Sep 16, 2021 | 174.91 | 175.59 | 171.96 | 172.50 | 762,608 | -1.85(-1.06%) |
Sep 15, 2021 | 175.40 | 176.13 | 173.64 | 174.35 | 777,404 | -1.17(-0.67%) |
Sep 14, 2021 | 174.74 | 175.78 | 173.88 | 175.52 | 509,180 | +1.65(+0.95%) |
Sep 13, 2021 | 176.62 | 177.09 | 173.21 | 173.87 | 727,107 | -1.57(-0.89%) |
Sep 10, 2021 | 178.73 | 178.73 | 175.35 | 175.43 | 547,612 | -2.61(-1.47%) |
Sep 09, 2021 | 178.25 | 179.32 | 177.09 | 178.04 | 1,040,579 | -1.15(-0.64%) |
Sep 08, 2021 | 174.69 | 179.76 | 174.22 | 179.19 | 621,468 | +4.51(+2.58%) |
Sep 07, 2021 | 175.86 | 176.38 | 173.63 | 174.68 | 641,197 | -1.09(-0.62%) |
Sep 03, 2021 | 176.68 | 177.55 | 175.23 | 175.78 | 491,151 | -1.61(-0.91%) |
Sep 02, 2021 | 175.63 | 177.46 | 175.16 | 177.39 | 484,586 | +2.30(+1.31%) |