Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 185.69 | 185.69 | 180.77 | 181.01 | 6,867,969 | -5.72(-3.06%) |
Nov 29, 2021 | 186.30 | 187.97 | 183.87 | 186.73 | 3,764,485 | -0.60(-0.32%) |
Nov 26, 2021 | 188.11 | 191.20 | 186.86 | 187.34 | 2,127,069 | -2.89(-1.52%) |
Nov 24, 2021 | 192.17 | 193.45 | 190.04 | 190.23 | 2,760,217 | -3.05(-1.58%) |
Nov 23, 2021 | 192.56 | 194.70 | 190.28 | 193.28 | 2,570,154 | +0.85(+0.44%) |
Nov 22, 2021 | 190.28 | 193.72 | 189.48 | 192.43 | 2,433,472 | +2.20(+1.16%) |
Nov 19, 2021 | 189.55 | 192.24 | 188.25 | 190.23 | 2,935,108 | +1.84(+0.98%) |
Nov 18, 2021 | 189.10 | 188.47 | 188.01 | 188.39 | 4,316,442 | -0.34(-0.18%) |
Nov 17, 2021 | 192.49 | 192.74 | 188.40 | 188.73 | 2,798,934 | -3.65(-1.90%) |
Nov 16, 2021 | 192.12 | 194.23 | 192.05 | 192.38 | 2,524,442 | +0.32(+0.17%) |
Nov 15, 2021 | 193.28 | 193.77 | 191.44 | 192.06 | 1,517,970 | -1.52(-0.78%) |
Nov 12, 2021 | 193.11 | 195.29 | 192.50 | 193.58 | 1,762,442 | -0.09(-0.05%) |
Nov 11, 2021 | 193.95 | 196.58 | 192.75 | 193.67 | 2,327,781 | +1.50(+0.78%) |
Nov 10, 2021 | 190.58 | 192.17 | 2,659,550 | +1.53(+0.80%) | ||
Nov 09, 2021 | 190.31 | 190.80 | 188.88 | 190.65 | 1,713,082 | +0.60(+0.32%) |
Nov 08, 2021 | 189.56 | 190.58 | 188.20 | 190.05 | 2,386,923 | +0.98(+0.52%) |
Nov 05, 2021 | 192.06 | 192.24 | 188.01 | 189.07 | 2,333,516 | -2.27(-1.19%) |
Nov 04, 2021 | 193.54 | 193.89 | 190.51 | 191.34 | 2,700,412 | -1.83(-0.95%) |
Nov 03, 2021 | 189.59 | 193.28 | 188.31 | 193.17 | 1,944,738 | +3.27(+1.72%) |
Nov 02, 2021 | 191.50 | 191.50 | 189.26 | 189.90 | 2,430,009 | -1.60(-0.83%) |
Nov 01, 2021 | 195.10 | 192.15 | 190.59 | 191.50 | 2,057,841 | -2.33(-1.20%) |
Oct 29, 2021 | 193.17 | 196.19 | 192.73 | 193.83 | 2,601,399 | -0.39(-0.20%) |
Oct 28, 2021 | 193.67 | 194.35 | 191.55 | 194.22 | 2,463,060 | +1.53(+0.80%) |
Oct 27, 2021 | 197.15 | 197.47 | 191.13 | 192.69 | 3,643,802 | -5.32(-2.69%) |
Oct 26, 2021 | 194.32 | 198.01 | 7,262,245 | +12.87(+6.95%) | ||
Oct 25, 2021 | 184.34 | 186.65 | 183.27 | 185.14 | 5,317,667 | +0.08(+0.04%) |
Oct 22, 2021 | 180.58 | 185.38 | 180.47 | 185.06 | 4,114,329 | +3.97(+2.19%) |
Oct 21, 2021 | 177.62 | 181.60 | 177.45 | 181.09 | 3,300,397 | +3.79(+2.14%) |
Oct 20, 2021 | 176.89 | 177.56 | 175.43 | 177.31 | 2,149,261 | +1.34(+0.76%) |
Oct 19, 2021 | 176.06 | 176.98 | 175.29 | 175.96 | 2,174,576 | +0.36(+0.21%) |
Oct 18, 2021 | 175.67 | 177.62 | 175.31 | 175.60 | 2,541,297 | -0.33(-0.19%) |
Oct 15, 2021 | 174.30 | 176.16 | 173.17 | 175.93 | 3,473,057 | +2.12(+1.22%) |
Oct 14, 2021 | 170.38 | 174.14 | 170.03 | 173.81 | 4,522,531 | +6.68(+4.00%) |
Oct 13, 2021 | 165.42 | 167.92 | 164.05 | 167.13 | 4,163,606 | +1.88(+1.14%) |
Oct 12, 2021 | 165.28 | 165.94 | 164.01 | 165.25 | 2,880,767 | +0.23(+0.14%) |
Oct 11, 2021 | 167.35 | 167.37 | 164.84 | 165.02 | 1,958,744 | -1.59(-0.95%) |
Oct 08, 2021 | 164.08 | 167.53 | 163.15 | 166.61 | 3,063,518 | +1.72(+1.04%) |
Oct 07, 2021 | 166.15 | 167.09 | 164.50 | 164.90 | 2,773,612 | +0.82(+0.50%) |
Oct 06, 2021 | 161.99 | 164.50 | 161.47 | 164.08 | 2,333,867 | +0.94(+0.57%) |
Oct 05, 2021 | 162.06 | 164.39 | 161.29 | 163.14 | 2,744,162 | +1.13(+0.70%) |
Oct 04, 2021 | 163.90 | 164.98 | 160.84 | 162.01 | 3,868,504 | -2.79(-1.69%) |
Oct 01, 2021 | 166.07 | 166.09 | 162.38 | 164.80 | 3,320,263 | -0.55(-0.33%) |
Sep 30, 2021 | 168.21 | 170.02 | 165.29 | 165.35 | 3,196,863 | -2.40(-1.43%) |
Sep 29, 2021 | 169.82 | 170.66 | 167.47 | 167.75 | 2,718,800 | -1.83(-1.08%) |
Sep 28, 2021 | 169.51 | 170.53 | 168.98 | 169.58 | 3,406,364 | -0.07(-0.04%) |
Sep 27, 2021 | 170.13 | 171.25 | 169.48 | 169.65 | 2,034,713 | -1.07(-0.63%) |
Sep 24, 2021 | 169.34 | 171.34 | 168.71 | 170.72 | 2,547,201 | +1.12(+0.66%) |
Sep 23, 2021 | 168.89 | 170.56 | 168.58 | 169.61 | 2,783,537 | +1.35(+0.80%) |
Sep 22, 2021 | 166.94 | 170.08 | 165.37 | 168.25 | 4,657,525 | -4.02(-2.34%) |
Sep 21, 2021 | 172.61 | 173.18 | 170.72 | 172.28 | 2,747,859 | +0.31(+0.18%) |
Sep 20, 2021 | 171.03 | 172.14 | 169.64 | 171.97 | 2,686,540 | -0.58(-0.34%) |
Sep 17, 2021 | 174.85 | 178.20 | 172.22 | 172.55 | 4,961,759 | -2.67(-1.52%) |
Sep 16, 2021 | 175.57 | 176.35 | 173.80 | 175.22 | 1,825,124 | -0.34(-0.20%) |
Sep 15, 2021 | 173.98 | 176.00 | 173.29 | 175.56 | 1,948,488 | +2.12(+1.23%) |
Sep 14, 2021 | 177.28 | 177.86 | 173.27 | 173.44 | 2,086,869 | -3.07(-1.74%) |
Sep 13, 2021 | 176.80 | 177.36 | 174.88 | 176.51 | 2,352,605 | +1.03(+0.58%) |
Sep 10, 2021 | 172.96 | 175.88 | 172.53 | 175.48 | 3,412,746 | +3.86(+2.25%) |
Sep 09, 2021 | 175.46 | 176.48 | 170.75 | 171.62 | 4,005,388 | -5.05(-2.86%) |
Sep 08, 2021 | 177.55 | 177.55 | 175.68 | 176.67 | 2,704,620 | -0.90(-0.51%) |
Sep 07, 2021 | 179.47 | 179.74 | 177.32 | 177.57 | 2,496,545 | -1.62(-0.90%) |
Sep 03, 2021 | 179.07 | 180.25 | 178.81 | 179.19 | 1,644,358 | -0.77(-0.43%) |
Sep 02, 2021 | 178.80 | 180.92 | 178.48 | 179.96 | 2,226,017 | +1.62(+0.91%) |