Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 149.77 | 150.60 | 148.34 | 146.23 | 2,415,364 | -4.61(-3.06%) |
Nov 29, 2021 | 149.14 | 151.21 | 146.91 | 150.84 | 1,133,782 | +2.73(+1.84%) |
Nov 26, 2021 | 149.65 | 151.77 | 146.77 | 148.11 | 811,810 | -4.51(-2.96%) |
Nov 24, 2021 | 151.27 | 152.70 | 147.45 | 152.62 | 1,212,293 | +0.03(+0.02%) |
Nov 23, 2021 | 150.83 | 152.72 | 147.75 | 152.59 | 1,507,954 | +1.34(+0.89%) |
Nov 22, 2021 | 155.98 | 156.58 | 151.14 | 151.25 | 1,178,021 | -3.94(-2.54%) |
Nov 19, 2021 | 156.04 | 158.18 | 154.61 | 155.19 | 1,075,870 | -1.15(-0.74%) |
Nov 18, 2021 | 159.13 | 156.60 | 156.00 | 156.34 | 1,320,951 | -1.60(-1.01%) |
Nov 17, 2021 | 158.95 | 160.29 | 157.10 | 157.94 | 1,453,227 | -1.37(-0.86%) |
Nov 16, 2021 | 158.76 | 160.07 | 156.30 | 159.31 | 1,151,311 | +0.40(+0.25%) |
Nov 15, 2021 | 160.85 | 161.16 | 158.24 | 158.91 | 1,254,091 | -1.59(-0.99%) |
Nov 12, 2021 | 158.29 | 161.76 | 157.68 | 160.50 | 1,267,459 | +2.82(+1.79%) |
Nov 11, 2021 | 155.98 | 158.44 | 154.26 | 157.68 | 1,134,520 | +3.40(+2.20%) |
Nov 10, 2021 | 156.60 | 154.28 | 1,301,242 | -3.36(-2.13%) | ||
Nov 09, 2021 | 161.43 | 161.43 | 156.13 | 157.64 | 1,501,745 | -1.66(-1.04%) |
Nov 08, 2021 | 156.75 | 161.94 | 156.72 | 159.30 | 2,174,102 | +3.23(+2.07%) |
Nov 05, 2021 | 154.01 | 156.39 | 153.01 | 156.07 | 3,033,687 | +1.61(+1.04%) |
Nov 04, 2021 | 159.75 | 159.90 | 152.25 | 154.46 | 6,323,145 | -23.66(-13.28%) |
Nov 03, 2021 | 172.00 | 178.50 | 170.41 | 178.12 | 1,837,395 | +6.03(+3.50%) |
Nov 02, 2021 | 172.00 | 173.31 | 170.36 | 172.09 | 1,096,640 | +0.02(+0.01%) |
Nov 01, 2021 | 168.49 | 172.17 | 169.27 | 172.07 | 1,134,265 | +3.84(+2.28%) |
Oct 29, 2021 | 167.12 | 170.35 | 166.35 | 168.23 | 997,838 | -0.70(-0.41%) |
Oct 28, 2021 | 166.40 | 168.99 | 166.24 | 168.93 | 718,498 | +3.66(+2.21%) |
Oct 27, 2021 | 165.03 | 167.53 | 164.70 | 165.27 | 731,206 | -0.01(-0.01%) |
Oct 26, 2021 | 168.67 | 165.10 | 165.28 | 887,764 | -2.04(-1.22%) | |
Oct 25, 2021 | 169.01 | 169.25 | 166.91 | 167.32 | 645,301 | -0.69(-0.41%) |
Oct 22, 2021 | 169.56 | 167.98 | 168.01 | 818,788 | -2.19(-1.28%) | |
Oct 21, 2021 | 169.30 | 170.31 | 168.40 | 170.19 | 521,640 | +0.69(+0.40%) |
Oct 20, 2021 | 166.05 | 170.14 | 165.91 | 169.51 | 1,051,721 | +0.75(+0.44%) |
Oct 19, 2021 | 165.83 | 169.80 | 165.71 | 168.76 | 999,113 | +3.46(+2.09%) |
Oct 18, 2021 | 164.67 | 165.62 | 163.54 | 165.30 | 730,095 | -0.57(-0.34%) |
Oct 15, 2021 | 166.10 | 167.49 | 165.40 | 165.87 | 574,952 | +1.26(+0.77%) |
Oct 14, 2021 | 162.50 | 164.84 | 162.16 | 164.61 | 908,051 | +4.56(+2.85%) |
Oct 13, 2021 | 159.37 | 160.93 | 158.74 | 160.05 | 1,360,891 | -0.21(-0.13%) |
Oct 12, 2021 | 165.20 | 165.43 | 159.63 | 160.26 | 1,075,274 | -3.42(-2.09%) |
Oct 11, 2021 | 165.15 | 167.03 | 163.60 | 163.68 | 500,158 | -2.15(-1.30%) |
Oct 08, 2021 | 166.57 | 166.99 | 165.15 | 165.83 | 643,645 | +0.50(+0.30%) |
Oct 07, 2021 | 166.70 | 169.49 | 164.76 | 165.33 | 1,438,974 | +0.49(+0.30%) |
Oct 06, 2021 | 164.52 | 166.25 | 163.32 | 164.84 | 946,463 | -1.22(-0.73%) |
Oct 05, 2021 | 165.11 | 167.22 | 163.83 | 166.06 | 1,004,553 | +2.07(+1.26%) |
Oct 04, 2021 | 168.51 | 168.97 | 163.25 | 163.99 | 1,264,644 | -5.27(-3.11%) |
Oct 01, 2021 | 168.54 | 170.32 | 165.26 | 169.26 | 1,519,428 | +2.07(+1.24%) |
Sep 30, 2021 | 170.55 | 172.25 | 167.06 | 167.19 | 1,059,324 | -2.72(-1.60%) |
Sep 29, 2021 | 172.00 | 173.44 | 169.81 | 169.91 | 948,976 | -1.51(-0.88%) |
Sep 28, 2021 | 173.28 | 176.00 | 171.28 | 171.42 | 1,216,826 | -4.26(-2.42%) |
Sep 27, 2021 | 172.92 | 176.92 | 172.06 | 175.68 | 963,968 | +1.64(+0.94%) |
Sep 24, 2021 | 173.14 | 176.37 | 172.65 | 174.04 | 637,604 | -0.08(-0.05%) |
Sep 23, 2021 | 174.21 | 175.89 | 173.63 | 174.12 | 676,011 | +0.79(+0.46%) |
Sep 22, 2021 | 172.41 | 174.00 | 171.96 | 173.33 | 823,259 | +2.16(+1.26%) |
Sep 21, 2021 | 171.03 | 172.57 | 168.60 | 171.17 | 1,000,709 | +1.09(+0.64%) |
Sep 20, 2021 | 171.42 | 171.80 | 167.89 | 170.08 | 1,370,530 | -5.22(-2.98%) |
Sep 17, 2021 | 178.07 | 178.80 | 172.52 | 175.30 | 1,891,000 | -5.01(-2.78%) |
Sep 16, 2021 | 178.63 | 181.33 | 177.57 | 180.31 | 696,602 | +0.40(+0.22%) |
Sep 15, 2021 | 182.26 | 182.37 | 179.34 | 179.91 | 881,527 | -2.17(-1.19%) |
Sep 14, 2021 | 183.47 | 183.55 | 179.73 | 182.08 | 751,307 | -0.29(-0.16%) |
Sep 13, 2021 | 179.88 | 182.42 | 178.77 | 182.37 | 950,304 | +3.08(+1.72%) |
Sep 10, 2021 | 180.30 | 182.06 | 179.08 | 179.29 | 984,182 | +0.33(+0.18%) |
Sep 09, 2021 | 178.77 | 181.09 | 178.37 | 178.96 | 660,366 | +0.20(+0.11%) |
Sep 08, 2021 | 182.05 | 182.05 | 176.29 | 178.76 | 1,247,141 | -3.93(-2.15%) |
Sep 07, 2021 | 185.16 | 185.79 | 181.59 | 182.69 | 942,920 | -2.67(-1.44%) |
Sep 03, 2021 | 185.90 | 188.03 | 185.28 | 185.36 | 947,669 | -0.43(-0.23%) |
Sep 02, 2021 | 186.72 | 187.69 | 185.14 | 185.79 | 696,696 | -0.27(-0.15%) |