Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 178.39 | 179.68 | 177.27 | 177.53 | 9,509,418 | -1.85(-1.03%) |
Nov 29, 2021 | 176.32 | 179.70 | 176.11 | 179.38 | 4,958,912 | +5.65(+3.25%) |
Nov 26, 2021 | 175.21 | 177.66 | 172.91 | 173.73 | 3,602,943 | -4.93(-2.76%) |
Nov 24, 2021 | 177.98 | 178.69 | 175.43 | 178.66 | 7,037,415 | +0.89(+0.50%) |
Nov 23, 2021 | 178.67 | 178.71 | 175.77 | 177.77 | 5,289,608 | +0.13(+0.07%) |
Nov 22, 2021 | 180.60 | 181.71 | 177.39 | 177.65 | 5,106,427 | -2.45(-1.36%) |
Nov 19, 2021 | 178.93 | 180.18 | 177.75 | 180.10 | 5,562,742 | +1.79(+1.00%) |
Nov 18, 2021 | 175.86 | 178.71 | 177.99 | 178.31 | 5,068,460 | +3.37(+1.93%) |
Nov 17, 2021 | 173.87 | 175.56 | 172.80 | 174.94 | 4,511,379 | +0.97(+0.56%) |
Nov 16, 2021 | 174.51 | 175.57 | 173.64 | 173.97 | 3,387,672 | -0.66(-0.38%) |
Nov 15, 2021 | 176.46 | 177.10 | 173.95 | 174.63 | 3,234,864 | -0.78(-0.45%) |
Nov 12, 2021 | 174.33 | 177.04 | 172.85 | 175.41 | 3,382,732 | +1.37(+0.78%) |
Nov 11, 2021 | 174.08 | 174.25 | 172.79 | 174.05 | 2,767,838 | -1.11(-0.63%) |
Nov 10, 2021 | 175.00 | 175.15 | 4,664,016 | -0.91(-0.52%) | ||
Nov 09, 2021 | 177.76 | 178.98 | 175.70 | 176.07 | 4,675,573 | -1.45(-0.82%) |
Nov 08, 2021 | 179.07 | 180.30 | 176.93 | 177.51 | 5,649,898 | -0.96(-0.54%) |
Nov 05, 2021 | 178.71 | 180.35 | 177.02 | 178.47 | 4,887,712 | +2.11(+1.20%) |
Nov 04, 2021 | 174.88 | 176.46 | 173.88 | 176.36 | 5,231,690 | +1.77(+1.01%) |
Nov 03, 2021 | 174.12 | 175.44 | 172.26 | 174.59 | 3,973,505 | -0.14(-0.08%) |
Nov 02, 2021 | 171.78 | 174.76 | 171.75 | 174.73 | 4,344,986 | +1.73(+1.00%) |
Nov 01, 2021 | 172.32 | 173.06 | 171.72 | 173.00 | 4,551,971 | -0.01(-0.01%) |
Oct 29, 2021 | 172.01 | 173.82 | 173.01 | 4,932,954 | +0.70(+0.41%) | |
Oct 28, 2021 | 172.22 | 172.31 | 5,584,917 | +0.71(+0.41%) | ||
Oct 27, 2021 | 170.26 | 172.91 | 168.35 | 171.60 | 11,298,174 | -9.06(-5.02%) |
Oct 26, 2021 | 183.51 | 180.22 | 180.67 | 6,364,451 | -2.95(-1.61%) | |
Oct 25, 2021 | 183.44 | 183.62 | 4,639,284 | +1.04(+0.57%) | ||
Oct 22, 2021 | 184.86 | 181.72 | 182.58 | 3,978,761 | -2.04(-1.11%) | |
Oct 21, 2021 | 183.12 | 184.88 | 182.52 | 184.63 | 3,572,128 | +1.76(+0.96%) |
Oct 20, 2021 | 181.69 | 183.45 | 180.73 | 182.87 | 3,318,076 | +1.05(+0.58%) |
Oct 19, 2021 | 178.49 | 182.10 | 177.79 | 181.81 | 2,907,050 | +3.04(+1.70%) |
Oct 18, 2021 | 177.17 | 179.82 | 175.75 | 178.77 | 3,057,924 | +0.42(+0.24%) |
Oct 15, 2021 | 176.89 | 178.67 | 176.69 | 178.35 | 2,888,203 | +1.80(+1.02%) |
Oct 14, 2021 | 173.69 | 176.63 | 173.28 | 176.55 | 3,721,535 | +4.94(+2.88%) |
Oct 13, 2021 | 173.49 | 173.70 | 171.07 | 171.60 | 4,140,491 | -1.27(-0.73%) |
Oct 12, 2021 | 177.86 | 178.14 | 171.82 | 172.87 | 6,785,539 | -4.48(-2.53%) |
Oct 11, 2021 | 178.75 | 179.98 | 177.30 | 177.35 | 2,486,094 | -1.72(-0.96%) |
Oct 08, 2021 | 179.93 | 180.11 | 177.92 | 179.07 | 2,806,671 | -0.06(-0.04%) |
Oct 07, 2021 | 179.59 | 181.37 | 178.88 | 179.13 | 3,132,614 | +0.84(+0.47%) |
Oct 06, 2021 | 176.14 | 178.54 | 175.73 | 178.29 | 3,383,657 | +0.47(+0.26%) |
Oct 05, 2021 | 176.31 | 179.05 | 174.89 | 177.82 | 4,208,602 | +3.19(+1.83%) |
Oct 04, 2021 | 177.05 | 178.28 | 173.38 | 174.63 | 4,289,493 | -3.11(-1.75%) |
Oct 01, 2021 | 177.41 | 178.24 | 174.43 | 177.74 | 3,255,727 | +1.45(+0.82%) |
Sep 30, 2021 | 178.37 | 178.84 | 176.19 | 176.29 | 3,569,392 | -0.79(-0.45%) |
Sep 29, 2021 | 178.42 | 179.60 | 176.19 | 177.08 | 3,746,965 | -1.67(-0.93%) |
Sep 28, 2021 | 181.13 | 182.62 | 178.44 | 178.75 | 4,660,555 | -4.99(-2.72%) |
Sep 27, 2021 | 181.81 | 183.85 | 181.30 | 183.74 | 3,295,063 | -0.29(-0.16%) |
Sep 24, 2021 | 181.02 | 184.28 | 180.79 | 184.03 | 3,479,980 | +1.82(+1.00%) |
Sep 23, 2021 | 180.04 | 182.61 | 179.57 | 182.22 | 3,005,900 | +2.52(+1.40%) |
Sep 22, 2021 | 178.62 | 180.41 | 177.69 | 179.69 | 3,844,456 | +2.71(+1.53%) |
Sep 21, 2021 | 177.90 | 178.38 | 175.03 | 176.98 | 3,372,758 | +0.34(+0.19%) |
Sep 20, 2021 | 176.91 | 177.69 | 174.04 | 176.64 | 5,030,402 | -3.36(-1.87%) |
Sep 17, 2021 | 180.97 | 180.97 | 178.49 | 180.00 | 6,345,072 | -0.52(-0.29%) |
Sep 16, 2021 | 180.31 | 181.00 | 178.71 | 180.52 | 2,901,799 | -0.62(-0.34%) |
Sep 15, 2021 | 179.89 | 181.23 | 178.76 | 181.14 | 4,355,427 | +2.19(+1.22%) |
Sep 14, 2021 | 178.85 | 180.08 | 177.75 | 178.95 | 3,532,142 | +1.04(+0.58%) |
Sep 13, 2021 | 176.98 | 178.05 | 175.40 | 177.91 | 4,019,520 | +3.05(+1.75%) |
Sep 10, 2021 | 173.66 | 177.42 | 173.66 | 174.86 | 3,635,837 | +2.00(+1.16%) |
Sep 09, 2021 | 173.95 | 174.84 | 172.67 | 172.86 | 1,992,949 | -0.30(-0.17%) |
Sep 08, 2021 | 172.89 | 173.39 | 171.62 | 173.16 | 2,204,162 | -0.61(-0.35%) |
Sep 07, 2021 | 173.65 | 174.36 | 172.87 | 173.77 | 2,503,259 | -0.38(-0.22%) |
Sep 03, 2021 | 173.04 | 175.03 | 172.61 | 174.15 | 2,293,378 | +0.43(+0.25%) |
Sep 02, 2021 | 173.54 | 173.73 | 172.47 | 173.72 | 2,247,530 | +0.97(+0.56%) |