Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 173.00 | 176.39 | 170.01 | 170.01 | 641,037 | -4.93(-2.82%) |
Nov 29, 2021 | 173.16 | 175.56 | 169.89 | 174.94 | 216,412 | +4.87(+2.86%) |
Nov 26, 2021 | 169.87 | 171.05 | 166.62 | 170.07 | 107,910 | -5.95(-3.38%) |
Nov 24, 2021 | 175.96 | 177.98 | 175.00 | 176.02 | 150,864 | -1.76(-0.99%) |
Nov 23, 2021 | 174.06 | 177.98 | 172.49 | 177.78 | 133,504 | +3.64(+2.09%) |
Nov 22, 2021 | 176.14 | 178.04 | 173.07 | 174.14 | 179,420 | +0.04(+0.02%) |
Nov 19, 2021 | 174.42 | 176.02 | 173.72 | 174.10 | 139,841 | -2.08(-1.18%) |
Nov 18, 2021 | 178.00 | 177.38 | 176.08 | 176.18 | 131,611 | -0.89(-0.50%) |
Nov 17, 2021 | 178.22 | 179.38 | 175.40 | 177.07 | 123,271 | -3.18(-1.76%) |
Nov 16, 2021 | 182.35 | 182.71 | 179.82 | 180.24 | 213,353 | -2.91(-1.59%) |
Nov 15, 2021 | 186.08 | 186.81 | 182.79 | 183.15 | 84,911 | -1.66(-0.90%) |
Nov 12, 2021 | 183.57 | 185.15 | 182.65 | 184.81 | 66,666 | +2.13(+1.17%) |
Nov 11, 2021 | 182.00 | 183.65 | 179.71 | 182.68 | 70,855 | +1.84(+1.02%) |
Nov 10, 2021 | 183.75 | 180.84 | 140,471 | -4.67(-2.52%) | ||
Nov 09, 2021 | 184.13 | 185.52 | 181.85 | 185.51 | 150,155 | +0.52(+0.28%) |
Nov 08, 2021 | 188.04 | 189.35 | 183.11 | 184.99 | 143,029 | -0.91(-0.49%) |
Nov 05, 2021 | 188.45 | 191.39 | 184.87 | 185.90 | 113,577 | +0.17(+0.09%) |
Nov 04, 2021 | 190.13 | 191.48 | 184.42 | 185.73 | 232,812 | -4.47(-2.35%) |
Nov 03, 2021 | 188.92 | 191.34 | 187.46 | 190.20 | 261,418 | +2.19(+1.16%) |
Nov 02, 2021 | 187.92 | 188.93 | 182.36 | 188.01 | 638,950 | +2.31(+1.24%) |
Nov 01, 2021 | 171.37 | 189.15 | 184.36 | 185.70 | 341,766 | +17.95(+10.70%) |
Oct 29, 2021 | 166.93 | 171.00 | 166.93 | 167.75 | 261,211 | +0.35(+0.21%) |
Oct 28, 2021 | 160.31 | 168.45 | 160.31 | 167.40 | 293,859 | +7.61(+4.77%) |
Oct 27, 2021 | 163.61 | 165.11 | 159.48 | 159.79 | 120,864 | -5.03(-3.05%) |
Oct 26, 2021 | 167.42 | 164.75 | 164.82 | 147,589 | -1.85(-1.11%) | |
Oct 25, 2021 | 166.76 | 166.91 | 164.49 | 166.66 | 193,564 | +1.12(+0.68%) |
Oct 22, 2021 | 165.87 | 167.57 | 164.24 | 165.55 | 106,438 | +0.91(+0.55%) |
Oct 21, 2021 | 163.77 | 164.76 | 163.13 | 164.64 | 98,130 | +0.59(+0.36%) |
Oct 20, 2021 | 161.90 | 165.14 | 161.09 | 164.05 | 104,383 | +2.87(+1.78%) |
Oct 19, 2021 | 160.86 | 161.96 | 158.99 | 161.18 | 96,433 | +1.97(+1.24%) |
Oct 18, 2021 | 158.80 | 160.05 | 157.22 | 159.21 | 167,402 | -0.71(-0.44%) |
Oct 15, 2021 | 160.29 | 162.14 | 159.52 | 159.92 | 150,217 | +1.18(+0.74%) |
Oct 14, 2021 | 154.47 | 158.85 | 153.04 | 158.74 | 166,373 | +6.93(+4.56%) |
Oct 13, 2021 | 149.00 | 152.59 | 147.44 | 151.82 | 125,841 | +4.11(+2.78%) |
Oct 12, 2021 | 149.70 | 151.27 | 147.21 | 147.71 | 121,749 | -2.17(-1.45%) |
Oct 11, 2021 | 153.12 | 154.80 | 149.85 | 149.88 | 100,795 | -2.99(-1.95%) |
Oct 08, 2021 | 153.34 | 154.87 | 152.20 | 152.87 | 80,733 | -0.12(-0.08%) |
Oct 07, 2021 | 153.75 | 155.78 | 152.72 | 152.99 | 152,112 | +1.72(+1.14%) |
Oct 06, 2021 | 150.19 | 152.78 | 147.01 | 151.27 | 184,196 | -1.08(-0.71%) |
Oct 05, 2021 | 150.25 | 153.96 | 149.79 | 152.34 | 206,165 | +2.89(+1.93%) |
Oct 04, 2021 | 151.83 | 154.58 | 147.71 | 149.46 | 273,842 | -3.71(-2.42%) |
Oct 01, 2021 | 151.29 | 154.70 | 150.83 | 153.16 | 213,779 | +2.19(+1.45%) |
Sep 30, 2021 | 154.78 | 155.82 | 150.83 | 150.98 | 191,549 | -2.28(-1.49%) |
Sep 29, 2021 | 154.26 | 156.17 | 151.04 | 153.25 | 152,252 | -0.01(-0.01%) |
Sep 28, 2021 | 158.46 | 159.22 | 152.87 | 153.26 | 178,780 | -5.39(-3.39%) |
Sep 27, 2021 | 156.71 | 159.46 | 155.70 | 158.65 | 109,678 | +2.36(+1.51%) |
Sep 24, 2021 | 154.52 | 156.87 | 153.92 | 156.29 | 157,727 | +0.84(+0.54%) |
Sep 23, 2021 | 151.23 | 157.01 | 150.59 | 155.45 | 142,094 | +5.39(+3.59%) |
Sep 22, 2021 | 148.98 | 152.53 | 147.61 | 150.07 | 160,518 | +3.05(+2.07%) |
Sep 21, 2021 | 151.02 | 151.02 | 146.07 | 147.02 | 192,106 | -2.51(-1.68%) |
Sep 20, 2021 | 155.38 | 155.38 | 147.76 | 149.53 | 276,237 | -10.77(-6.72%) |
Sep 17, 2021 | 159.73 | 161.57 | 158.94 | 160.30 | 625,067 | +0.70(+0.44%) |
Sep 16, 2021 | 162.17 | 162.39 | 158.87 | 159.60 | 128,356 | -2.22(-1.37%) |
Sep 15, 2021 | 158.86 | 162.30 | 157.47 | 161.82 | 209,766 | +4.17(+2.64%) |
Sep 14, 2021 | 160.46 | 161.56 | 157.13 | 157.65 | 278,913 | -2.94(-1.83%) |
Sep 13, 2021 | 161.72 | 164.64 | 159.25 | 160.59 | 243,904 | +0.19(+0.12%) |
Sep 10, 2021 | 163.54 | 165.97 | 160.01 | 160.40 | 131,723 | -2.56(-1.57%) |
Sep 09, 2021 | 161.98 | 165.47 | 161.90 | 162.96 | 104,212 | +0.16(+0.10%) |
Sep 08, 2021 | 161.83 | 163.62 | 160.03 | 162.80 | 128,795 | +0.51(+0.31%) |
Sep 07, 2021 | 166.89 | 166.89 | 161.98 | 162.29 | 219,857 | -4.29(-2.57%) |
Sep 03, 2021 | 166.65 | 167.63 | 164.43 | 166.57 | 147,562 | -0.27(-0.16%) |
Sep 02, 2021 | 167.79 | 168.35 | 166.46 | 166.84 | 204,013 | -0.40(-0.24%) |