Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 150.39 | 151.14 | 147.10 | 147.68 | 7,674,732 | -5.39(-3.52%) |
Nov 29, 2021 | 155.88 | 156.51 | 149.66 | 153.07 | 6,449,550 | +1.01(+0.66%) |
Nov 26, 2021 | 160.08 | 160.23 | 149.81 | 152.06 | 7,016,965 | -14.34(-8.62%) |
Nov 24, 2021 | 163.37 | 166.76 | 162.81 | 166.41 | 3,703,052 | +0.74(+0.44%) |
Nov 23, 2021 | 166.10 | 166.74 | 162.74 | 165.67 | 6,074,505 | -0.05(-0.03%) |
Nov 22, 2021 | 169.68 | 169.94 | 165.71 | 165.72 | 4,797,158 | -2.56(-1.52%) |
Nov 19, 2021 | 168.46 | 169.95 | 166.63 | 168.28 | 4,596,228 | -2.59(-1.52%) |
Nov 18, 2021 | 174.54 | 171.32 | 170.58 | 170.87 | 4,145,137 | -3.30(-1.89%) |
Nov 17, 2021 | 175.69 | 176.23 | 172.80 | 174.16 | 3,652,703 | -1.27(-0.72%) |
Nov 16, 2021 | 177.84 | 177.84 | 174.29 | 175.43 | 3,372,108 | -2.14(-1.21%) |
Nov 15, 2021 | 177.00 | 178.35 | 176.52 | 177.58 | 1,802,957 | +1.20(+0.68%) |
Nov 12, 2021 | 175.23 | 176.85 | 174.20 | 176.37 | 2,465,201 | +0.57(+0.33%) |
Nov 11, 2021 | 176.47 | 177.19 | 175.26 | 175.80 | 2,186,026 | -0.09(-0.05%) |
Nov 10, 2021 | 173.92 | 175.89 | 3,399,307 | +1.48(+0.85%) | ||
Nov 09, 2021 | 174.31 | 175.70 | 173.02 | 174.41 | 3,301,635 | -0.18(-0.11%) |
Nov 08, 2021 | 172.67 | 176.57 | 172.40 | 174.59 | 3,461,171 | +3.26(+1.90%) |
Nov 05, 2021 | 170.84 | 172.40 | 170.03 | 171.33 | 4,059,059 | +4.03(+2.41%) |
Nov 04, 2021 | 166.91 | 168.74 | 166.46 | 167.30 | 3,418,385 | -0.08(-0.05%) |
Nov 03, 2021 | 167.46 | 168.56 | 166.54 | 167.38 | 3,951,174 | -0.54(-0.32%) |
Nov 02, 2021 | 169.69 | 169.89 | 167.34 | 167.92 | 3,353,957 | -1.01(-0.60%) |
Nov 01, 2021 | 169.29 | 170.17 | 168.08 | 168.93 | 2,319,612 | +0.42(+0.25%) |
Oct 29, 2021 | 170.30 | 171.31 | 167.79 | 168.51 | 3,563,448 | -0.81(-0.48%) |
Oct 28, 2021 | 172.99 | 173.79 | 167.77 | 169.31 | 5,016,810 | -3.32(-1.92%) |
Oct 27, 2021 | 174.64 | 178.16 | 172.51 | 172.63 | 3,410,928 | -2.83(-1.61%) |
Oct 26, 2021 | 177.86 | 175.46 | 3,952,944 | -1.32(-0.75%) | ||
Oct 25, 2021 | 181.07 | 181.53 | 176.32 | 176.78 | 4,037,105 | -4.62(-2.55%) |
Oct 22, 2021 | 179.39 | 183.30 | 176.68 | 181.41 | 6,214,558 | +9.32(+5.42%) |
Oct 21, 2021 | 174.13 | 174.34 | 170.67 | 172.09 | 3,415,701 | -2.07(-1.19%) |
Oct 20, 2021 | 171.58 | 174.32 | 170.87 | 174.15 | 2,473,526 | +2.22(+1.29%) |
Oct 19, 2021 | 172.34 | 172.60 | 170.91 | 171.93 | 1,443,372 | +0.47(+0.28%) |
Oct 18, 2021 | 170.26 | 172.22 | 169.04 | 171.46 | 2,704,307 | +0.98(+0.57%) |
Oct 15, 2021 | 168.50 | 172.38 | 167.90 | 170.48 | 3,139,131 | +4.17(+2.51%) |
Oct 14, 2021 | 165.81 | 167.15 | 164.66 | 166.31 | 3,157,760 | +2.70(+1.65%) |
Oct 13, 2021 | 167.54 | 168.81 | 162.01 | 163.60 | 5,783,910 | -6.00(-3.54%) |
Oct 12, 2021 | 168.34 | 171.21 | 167.85 | 169.61 | 3,165,537 | +1.41(+0.84%) |
Oct 11, 2021 | 170.46 | 171.43 | 168.07 | 168.20 | 2,577,434 | -1.64(-0.97%) |
Oct 08, 2021 | 168.58 | 171.61 | 168.27 | 169.84 | 2,449,581 | +0.83(+0.49%) |
Oct 07, 2021 | 170.18 | 171.50 | 168.43 | 169.00 | 3,690,722 | +1.28(+0.76%) |
Oct 06, 2021 | 166.90 | 169.18 | 164.34 | 167.72 | 3,020,920 | -1.31(-0.78%) |
Oct 05, 2021 | 167.75 | 170.30 | 166.99 | 169.04 | 2,718,429 | +2.03(+1.22%) |
Oct 04, 2021 | 168.19 | 171.43 | 166.25 | 167.01 | 3,735,917 | -1.24(-0.74%) |
Oct 01, 2021 | 162.99 | 169.39 | 162.97 | 168.25 | 4,089,974 | +6.20(+3.83%) |
Sep 30, 2021 | 166.54 | 166.66 | 161.97 | 162.05 | 3,198,989 | -3.88(-2.34%) |
Sep 29, 2021 | 167.23 | 167.32 | 164.82 | 165.93 | 2,818,390 | -1.55(-0.92%) |
Sep 28, 2021 | 169.75 | 171.44 | 167.03 | 167.47 | 3,993,096 | -3.51(-2.05%) |
Sep 27, 2021 | 171.85 | 172.95 | 170.56 | 170.98 | 3,827,222 | +1.02(+0.60%) |
Sep 24, 2021 | 167.70 | 170.24 | 167.63 | 169.97 | 2,771,056 | +2.28(+1.36%) |
Sep 23, 2021 | 163.94 | 168.40 | 163.77 | 167.69 | 4,546,899 | +5.68(+3.50%) |
Sep 22, 2021 | 160.20 | 163.10 | 159.50 | 162.01 | 3,683,352 | +4.08(+2.58%) |
Sep 21, 2021 | 156.61 | 159.94 | 156.40 | 157.93 | 3,598,438 | +2.61(+1.68%) |
Sep 20, 2021 | 154.14 | 156.83 | 152.78 | 155.31 | 6,178,698 | -3.24(-2.04%) |
Sep 17, 2021 | 156.28 | 158.87 | 156.28 | 158.56 | 6,611,962 | +1.25(+0.79%) |
Sep 16, 2021 | 157.76 | 159.12 | 156.89 | 157.31 | 2,858,470 | +1.25(+0.80%) |
Sep 15, 2021 | 154.78 | 157.00 | 154.00 | 156.06 | 3,032,345 | +1.80(+1.17%) |
Sep 14, 2021 | 157.36 | 160.40 | 153.58 | 154.26 | 4,426,412 | -1.91(-1.22%) |
Sep 13, 2021 | 155.38 | 156.50 | 154.52 | 156.17 | 3,298,373 | +2.64(+1.72%) |
Sep 10, 2021 | 155.90 | 156.18 | 153.21 | 153.53 | 3,047,671 | -0.65(-0.42%) |
Sep 09, 2021 | 153.58 | 156.84 | 153.35 | 154.17 | 3,407,352 | +0.44(+0.29%) |
Sep 08, 2021 | 153.98 | 154.05 | 151.67 | 153.73 | 3,160,312 | -0.76(-0.50%) |
Sep 07, 2021 | 153.67 | 155.40 | 153.38 | 154.49 | 3,907,236 | +0.41(+0.26%) |
Sep 03, 2021 | 155.49 | 156.00 | 152.99 | 154.09 | 4,349,872 | -2.66(-1.70%) |
Sep 02, 2021 | 159.65 | 159.68 | 155.87 | 156.75 | 4,588,455 | -2.31(-1.45%) |