Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 175.83 | 176.63 | 172.12 | 172.39 | 3,788,042 | -5.35(-3.01%) |
Nov 29, 2021 | 178.90 | 179.32 | 176.84 | 177.74 | 2,461,844 | +0.47(+0.27%) |
Nov 26, 2021 | 178.40 | 179.66 | 176.34 | 177.27 | 2,364,678 | -5.64(-3.08%) |
Nov 24, 2021 | 184.75 | 184.75 | 182.58 | 182.91 | 1,535,085 | -2.43(-1.31%) |
Nov 23, 2021 | 184.47 | 187.11 | 184.43 | 185.34 | 2,347,396 | +2.10(+1.15%) |
Nov 22, 2021 | 181.59 | 185.15 | 180.20 | 183.24 | 2,237,282 | +2.41(+1.33%) |
Nov 19, 2021 | 184.38 | 184.51 | 180.81 | 180.83 | 2,161,576 | -3.53(-1.92%) |
Nov 18, 2021 | 184.37 | 184.71 | 184.20 | 184.36 | 1,817,425 | +0.14(+0.08%) |
Nov 17, 2021 | 184.78 | 185.53 | 183.71 | 184.22 | 1,380,081 | -1.32(-0.71%) |
Nov 16, 2021 | 185.89 | 186.83 | 185.11 | 185.53 | 1,176,437 | -0.01(-0.01%) |
Nov 15, 2021 | 185.73 | 186.50 | 184.62 | 185.54 | 1,109,120 | +0.31(+0.17%) |
Nov 12, 2021 | 185.36 | 185.88 | 184.03 | 185.24 | 1,367,033 | -0.25(-0.13%) |
Nov 11, 2021 | 185.11 | 185.95 | 184.09 | 185.49 | 1,047,170 | +0.05(+0.03%) |
Nov 10, 2021 | 185.99 | 185.44 | 1,700,751 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.87 | 185.93 | 183.65 | 185.89 | 1,449,650 | +1.56(+0.84%) |
Nov 08, 2021 | 186.22 | 186.93 | 183.56 | 184.33 | 1,665,749 | -1.24(-0.67%) |
Nov 05, 2021 | 184.06 | 186.07 | 182.71 | 185.57 | 2,051,700 | +3.06(+1.68%) |
Nov 04, 2021 | 183.98 | 185.26 | 182.33 | 182.51 | 1,825,526 | -2.11(-1.15%) |
Nov 03, 2021 | 182.50 | 186.27 | 182.02 | 184.62 | 1,770,953 | +1.61(+0.88%) |
Nov 02, 2021 | 185.15 | 185.19 | 182.38 | 183.02 | 2,312,108 | -1.71(-0.93%) |
Nov 01, 2021 | 189.14 | 187.81 | 183.25 | 184.73 | 1,835,431 | -2.95(-1.57%) |
Oct 29, 2021 | 188.27 | 189.46 | 187.32 | 187.68 | 2,745,046 | -0.68(-0.36%) |
Oct 28, 2021 | 183.71 | 189.12 | 183.71 | 188.36 | 2,612,342 | +5.59(+3.06%) |
Oct 27, 2021 | 186.58 | 188.55 | 182.13 | 182.77 | 2,243,706 | +2.92(+1.62%) |
Oct 26, 2021 | 181.19 | 179.41 | 179.85 | 1,381,371 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.82 | 181.02 | 178.35 | 180.65 | 1,596,853 | -0.04(-0.02%) |
Oct 22, 2021 | 179.77 | 181.15 | 178.49 | 180.69 | 1,444,568 | +1.82(+1.02%) |
Oct 21, 2021 | 177.61 | 179.28 | 177.42 | 178.88 | 1,188,958 | +0.71(+0.40%) |
Oct 20, 2021 | 175.01 | 178.84 | 174.77 | 178.17 | 1,585,204 | +3.16(+1.81%) |
Oct 19, 2021 | 172.59 | 175.20 | 172.34 | 175.01 | 1,753,918 | +4.31(+2.53%) |
Oct 18, 2021 | 173.13 | 173.59 | 169.90 | 170.69 | 1,348,843 | -3.47(-1.99%) |
Oct 15, 2021 | 178.35 | 178.77 | 174.06 | 174.16 | 1,665,660 | -2.54(-1.44%) |
Oct 14, 2021 | 176.48 | 177.52 | 175.63 | 176.71 | 1,433,518 | +1.65(+0.94%) |
Oct 13, 2021 | 173.88 | 175.17 | 171.05 | 175.05 | 1,342,839 | +0.59(+0.34%) |
Oct 12, 2021 | 176.22 | 176.60 | 174.20 | 174.47 | 1,073,341 | -1.09(-0.62%) |
Oct 11, 2021 | 175.87 | 178.31 | 175.32 | 175.55 | 1,347,068 | -0.02(-0.01%) |
Oct 08, 2021 | 173.50 | 175.84 | 172.94 | 175.57 | 2,210,240 | +4.28(+2.50%) |
Oct 07, 2021 | 170.88 | 173.18 | 170.58 | 171.29 | 1,238,126 | +1.54(+0.91%) |
Oct 06, 2021 | 166.89 | 170.03 | 165.18 | 169.75 | 1,456,651 | +1.51(+0.90%) |
Oct 05, 2021 | 167.79 | 169.03 | 165.93 | 168.24 | 2,040,822 | +1.48(+0.89%) |
Oct 04, 2021 | 167.98 | 170.14 | 166.39 | 166.76 | 1,715,744 | -1.73(-1.03%) |
Oct 01, 2021 | 167.19 | 169.58 | 166.17 | 168.49 | 1,081,156 | +1.85(+1.11%) |
Sep 30, 2021 | 170.39 | 170.70 | 166.65 | 166.64 | 1,538,928 | -2.80(-1.65%) |
Sep 29, 2021 | 168.64 | 170.30 | 168.09 | 169.44 | 1,004,264 | +0.88(+0.52%) |
Sep 28, 2021 | 170.82 | 172.19 | 167.93 | 168.55 | 1,734,806 | -2.84(-1.66%) |
Sep 27, 2021 | 170.84 | 172.49 | 169.88 | 171.40 | 1,060,075 | +1.61(+0.95%) |
Sep 24, 2021 | 170.28 | 171.17 | 169.57 | 169.78 | 1,134,437 | -0.71(-0.42%) |
Sep 23, 2021 | 170.74 | 172.54 | 170.32 | 170.49 | 1,153,038 | +0.54(+0.32%) |
Sep 22, 2021 | 170.66 | 171.26 | 169.35 | 169.95 | 1,640,800 | +1.09(+0.64%) |
Sep 21, 2021 | 171.99 | 172.42 | 168.37 | 168.87 | 1,565,721 | -2.01(-1.18%) |
Sep 20, 2021 | 170.75 | 171.53 | 168.39 | 170.88 | 2,217,256 | -2.56(-1.47%) |
Sep 17, 2021 | 176.50 | 177.28 | 172.90 | 173.43 | 5,641,573 | -0.57(-0.33%) |
Sep 16, 2021 | 175.20 | 175.83 | 172.90 | 174.00 | 1,395,587 | -0.79(-0.45%) |
Sep 15, 2021 | 173.31 | 175.77 | 173.07 | 174.78 | 1,516,212 | +1.41(+0.82%) |
Sep 14, 2021 | 175.70 | 176.78 | 172.95 | 173.37 | 1,687,846 | -1.97(-1.12%) |
Sep 13, 2021 | 174.01 | 175.40 | 173.24 | 175.34 | 1,450,130 | +2.97(+1.72%) |
Sep 10, 2021 | 174.34 | 174.91 | 172.09 | 172.38 | 1,175,405 | -0.80(-0.46%) |
Sep 09, 2021 | 174.47 | 176.04 | 173.01 | 173.18 | 1,644,207 | -1.29(-0.74%) |
Sep 08, 2021 | 173.20 | 174.82 | 172.75 | 174.47 | 1,516,153 | +0.63(+0.36%) |
Sep 07, 2021 | 174.99 | 175.05 | 172.28 | 173.84 | 1,750,137 | -1.62(-0.92%) |
Sep 03, 2021 | 174.54 | 176.07 | 173.40 | 175.46 | 1,835,525 | +0.42(+0.24%) |
Sep 02, 2021 | 175.29 | 175.29 | 173.87 | 175.03 | 1,783,315 | +0.00(+0.00%) |