Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 167.96 | 168.67 | 161.75 | 161.76 | 3,203,002 | -7.96(-4.69%) |
Nov 29, 2021 | 170.21 | 170.85 | 168.42 | 169.72 | 1,131,908 | +1.31(+0.78%) |
Nov 26, 2021 | 171.12 | 172.48 | 166.86 | 168.41 | 729,720 | -6.42(-3.67%) |
Nov 24, 2021 | 173.45 | 175.35 | 172.76 | 174.84 | 911,320 | +0.19(+0.11%) |
Nov 23, 2021 | 173.10 | 175.23 | 171.96 | 174.65 | 1,706,019 | +1.77(+1.02%) |
Nov 22, 2021 | 176.04 | 176.50 | 172.72 | 172.88 | 2,551,651 | -2.46(-1.40%) |
Nov 19, 2021 | 176.12 | 177.25 | 174.87 | 175.34 | 1,488,348 | -1.90(-1.07%) |
Nov 18, 2021 | 178.75 | 177.81 | 176.89 | 177.24 | 1,226,136 | -1.36(-0.76%) |
Nov 17, 2021 | 181.46 | 181.59 | 177.80 | 178.61 | 1,263,589 | -2.12(-1.17%) |
Nov 16, 2021 | 179.29 | 181.86 | 179.29 | 180.73 | 1,255,058 | +1.73(+0.97%) |
Nov 15, 2021 | 180.97 | 182.62 | 178.63 | 178.99 | 1,385,873 | -2.21(-1.22%) |
Nov 12, 2021 | 176.02 | 183.59 | 175.19 | 181.21 | 2,191,724 | +5.83(+3.32%) |
Nov 11, 2021 | 173.11 | 175.85 | 172.45 | 175.38 | 1,039,188 | +2.66(+1.54%) |
Nov 10, 2021 | 173.09 | 172.39 | 172.72 | 710,670 | -0.57(-0.33%) | |
Nov 09, 2021 | 170.53 | 173.40 | 170.31 | 173.29 | 705,511 | +3.05(+1.79%) |
Nov 08, 2021 | 170.72 | 171.35 | 168.87 | 170.24 | 769,204 | +0.81(+0.48%) |
Nov 05, 2021 | 171.29 | 174.26 | 168.98 | 169.43 | 973,998 | -0.41(-0.24%) |
Nov 04, 2021 | 172.95 | 173.43 | 169.38 | 169.83 | 965,814 | -2.89(-1.68%) |
Nov 03, 2021 | 165.93 | 173.46 | 165.01 | 172.73 | 1,934,230 | +4.36(+2.59%) |
Nov 02, 2021 | 164.87 | 169.20 | 163.86 | 168.37 | 1,655,476 | +4.32(+2.64%) |
Nov 01, 2021 | 163.50 | 166.14 | 160.65 | 164.04 | 1,516,041 | -1.60(-0.97%) |
Oct 29, 2021 | 169.02 | 169.13 | 164.88 | 165.65 | 2,403,546 | -4.93(-2.89%) |
Oct 28, 2021 | 165.55 | 170.61 | 163.13 | 170.58 | 2,301,327 | -1.06(-0.62%) |
Oct 27, 2021 | 172.13 | 174.81 | 170.72 | 171.64 | 1,208,237 | -0.45(-0.26%) |
Oct 26, 2021 | 175.32 | 171.99 | 172.09 | 659,296 | -2.18(-1.25%) | |
Oct 25, 2021 | 172.90 | 175.44 | 172.03 | 174.27 | 1,126,148 | +0.92(+0.53%) |
Oct 22, 2021 | 173.67 | 175.05 | 172.70 | 173.35 | 793,272 | +0.14(+0.08%) |
Oct 21, 2021 | 171.98 | 173.32 | 171.30 | 173.22 | 673,659 | +0.34(+0.20%) |
Oct 20, 2021 | 170.03 | 173.93 | 170.03 | 172.87 | 1,253,674 | +3.00(+1.76%) |
Oct 19, 2021 | 169.69 | 170.36 | 168.65 | 169.88 | 946,956 | +1.47(+0.88%) |
Oct 18, 2021 | 166.08 | 169.05 | 165.40 | 168.40 | 943,616 | +0.97(+0.58%) |
Oct 15, 2021 | 166.63 | 168.35 | 166.29 | 167.44 | 1,113,010 | +2.00(+1.21%) |
Oct 14, 2021 | 161.50 | 166.03 | 160.67 | 165.44 | 1,086,058 | +5.71(+3.58%) |
Oct 13, 2021 | 159.67 | 160.49 | 158.32 | 159.72 | 848,530 | -0.40(-0.25%) |
Oct 12, 2021 | 161.93 | 161.95 | 159.56 | 160.12 | 787,915 | -0.98(-0.61%) |
Oct 11, 2021 | 163.63 | 164.23 | 160.96 | 161.09 | 538,310 | -2.29(-1.40%) |
Oct 08, 2021 | 164.42 | 165.15 | 163.30 | 163.39 | 567,664 | -0.30(-0.19%) |
Oct 07, 2021 | 164.91 | 167.06 | 163.54 | 163.69 | 775,143 | +0.72(+0.44%) |
Oct 06, 2021 | 161.28 | 163.02 | 159.68 | 162.97 | 863,928 | +0.34(+0.21%) |
Oct 05, 2021 | 161.12 | 164.17 | 160.00 | 162.63 | 660,561 | +2.31(+1.44%) |
Oct 04, 2021 | 159.97 | 162.14 | 159.18 | 160.32 | 1,213,062 | -0.85(-0.53%) |
Oct 01, 2021 | 162.06 | 162.55 | 158.89 | 161.17 | 1,624,078 | -0.41(-0.25%) |
Sep 30, 2021 | 168.97 | 169.07 | 161.64 | 161.57 | 1,360,160 | -6.28(-3.74%) |
Sep 29, 2021 | 167.25 | 169.08 | 166.72 | 167.85 | 638,111 | +0.52(+0.31%) |
Sep 28, 2021 | 171.10 | 172.00 | 166.48 | 167.33 | 1,199,381 | -4.38(-2.55%) |
Sep 27, 2021 | 170.98 | 173.71 | 170.85 | 171.71 | 1,042,164 | +0.88(+0.51%) |
Sep 24, 2021 | 169.93 | 171.43 | 169.92 | 170.84 | 976,921 | +0.84(+0.49%) |
Sep 23, 2021 | 168.61 | 171.11 | 168.49 | 170.00 | 1,255,377 | +2.43(+1.45%) |
Sep 22, 2021 | 167.71 | 169.32 | 167.26 | 167.56 | 924,770 | +1.77(+1.07%) |
Sep 21, 2021 | 170.21 | 170.21 | 164.33 | 165.79 | 1,394,830 | -3.78(-2.23%) |
Sep 20, 2021 | 168.54 | 170.00 | 167.56 | 169.57 | 1,058,019 | -2.07(-1.21%) |
Sep 17, 2021 | 173.28 | 174.09 | 171.41 | 171.65 | 1,724,327 | -1.36(-0.79%) |
Sep 16, 2021 | 171.16 | 174.54 | 170.29 | 173.01 | 1,615,631 | +1.85(+1.08%) |
Sep 15, 2021 | 168.09 | 172.52 | 167.85 | 171.16 | 952,101 | +3.07(+1.83%) |
Sep 14, 2021 | 172.88 | 172.88 | 167.31 | 168.09 | 1,079,187 | -3.76(-2.19%) |
Sep 13, 2021 | 173.87 | 174.32 | 170.06 | 171.85 | 861,760 | +0.04(+0.02%) |
Sep 10, 2021 | 174.15 | 174.87 | 171.70 | 171.81 | 1,062,143 | -1.96(-1.13%) |
Sep 09, 2021 | 173.44 | 177.73 | 172.73 | 173.78 | 1,235,779 | +0.22(+0.13%) |
Sep 08, 2021 | 168.93 | 174.20 | 168.72 | 173.56 | 2,150,282 | +4.68(+2.77%) |
Sep 07, 2021 | 174.53 | 174.60 | 168.82 | 168.87 | 2,291,265 | -7.25(-4.12%) |
Sep 03, 2021 | 177.45 | 177.53 | 175.71 | 176.13 | 973,482 | -1.11(-0.62%) |
Sep 02, 2021 | 177.00 | 177.52 | 174.73 | 177.23 | 1,489,377 | +0.54(+0.31%) |