Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 165.19 | 165.92 | 158.29 | 158.73 | 1,784,576 | -7.70(-4.63%) |
Nov 29, 2021 | 167.04 | 168.46 | 165.53 | 166.43 | 811,279 | +1.03(+0.62%) |
Nov 26, 2021 | 165.58 | 167.65 | 164.87 | 165.40 | 565,770 | -4.83(-2.84%) |
Nov 24, 2021 | 169.13 | 170.65 | 168.35 | 170.23 | 467,994 | +0.25(+0.15%) |
Nov 23, 2021 | 170.14 | 170.71 | 168.76 | 169.98 | 427,043 | +0.08(+0.05%) |
Nov 22, 2021 | 170.29 | 172.24 | 169.85 | 169.90 | 447,987 | -0.15(-0.09%) |
Nov 19, 2021 | 171.45 | 172.12 | 169.97 | 170.05 | 558,002 | -0.51(-0.30%) |
Nov 18, 2021 | 169.79 | 170.72 | 170.10 | 170.56 | 692,409 | +1.13(+0.67%) |
Nov 17, 2021 | 170.42 | 171.91 | 168.47 | 169.43 | 501,056 | -1.18(-0.69%) |
Nov 16, 2021 | 167.86 | 171.91 | 167.86 | 170.61 | 608,101 | +3.02(+1.80%) |
Nov 15, 2021 | 167.10 | 169.01 | 166.14 | 167.59 | 666,810 | +0.62(+0.37%) |
Nov 12, 2021 | 166.12 | 167.00 | 164.12 | 166.97 | 584,615 | +1.65(+1.00%) |
Nov 11, 2021 | 168.74 | 168.83 | 165.04 | 165.32 | 583,148 | -3.48(-2.06%) |
Nov 10, 2021 | 169.41 | 168.41 | 168.79 | 405,416 | -0.62(-0.37%) | |
Nov 09, 2021 | 167.34 | 169.50 | 167.07 | 169.41 | 406,879 | +1.71(+1.02%) |
Nov 08, 2021 | 167.16 | 168.26 | 165.71 | 167.70 | 592,857 | +2.25(+1.36%) |
Nov 05, 2021 | 167.73 | 168.35 | 165.06 | 165.45 | 606,864 | -0.82(-0.49%) |
Nov 04, 2021 | 165.00 | 167.37 | 164.91 | 166.27 | 398,339 | +2.07(+1.26%) |
Nov 03, 2021 | 164.95 | 165.59 | 162.77 | 164.21 | 370,723 | -1.39(-0.84%) |
Nov 02, 2021 | 164.49 | 166.16 | 164.04 | 165.60 | 445,659 | +1.62(+0.99%) |
Nov 01, 2021 | 163.53 | 164.39 | 162.19 | 163.97 | 476,819 | +0.66(+0.40%) |
Oct 29, 2021 | 162.89 | 164.51 | 162.26 | 163.32 | 673,648 | +0.01(+0.01%) |
Oct 28, 2021 | 160.53 | 163.38 | 160.36 | 163.31 | 449,181 | +3.32(+2.08%) |
Oct 27, 2021 | 162.24 | 162.92 | 159.82 | 159.98 | 498,308 | -1.71(-1.06%) |
Oct 26, 2021 | 163.18 | 161.65 | 161.69 | 403,865 | -1.20(-0.74%) | |
Oct 25, 2021 | 162.75 | 163.82 | 161.94 | 162.89 | 552,460 | -0.55(-0.34%) |
Oct 22, 2021 | 164.38 | 165.41 | 163.32 | 163.44 | 551,346 | -0.37(-0.22%) |
Oct 21, 2021 | 161.98 | 163.97 | 160.84 | 163.81 | 517,004 | +0.71(+0.44%) |
Oct 20, 2021 | 163.72 | 165.40 | 162.08 | 163.09 | 1,073,753 | +0.91(+0.56%) |
Oct 19, 2021 | 167.16 | 168.29 | 160.51 | 162.19 | 1,808,326 | +1.08(+0.67%) |
Oct 18, 2021 | 158.44 | 161.76 | 158.33 | 161.10 | 1,068,009 | +1.62(+1.02%) |
Oct 15, 2021 | 158.36 | 160.86 | 157.57 | 159.48 | 919,135 | +2.51(+1.60%) |
Oct 14, 2021 | 152.72 | 157.25 | 152.72 | 156.97 | 681,159 | +4.96(+3.26%) |
Oct 13, 2021 | 152.10 | 152.84 | 151.04 | 152.02 | 583,840 | +0.28(+0.19%) |
Oct 12, 2021 | 151.74 | 153.72 | 151.22 | 151.74 | 647,674 | +0.41(+0.27%) |
Oct 11, 2021 | 152.24 | 153.39 | 151.33 | 151.33 | 540,996 | -1.13(-0.74%) |
Oct 08, 2021 | 153.53 | 153.53 | 151.35 | 152.46 | 565,343 | -1.89(-1.23%) |
Oct 07, 2021 | 154.64 | 155.67 | 154.28 | 154.35 | 732,448 | +0.71(+0.46%) |
Oct 06, 2021 | 151.35 | 153.78 | 149.49 | 153.65 | 705,856 | +0.92(+0.60%) |
Oct 05, 2021 | 151.17 | 153.72 | 150.09 | 152.73 | 695,709 | +2.06(+1.37%) |
Oct 04, 2021 | 151.09 | 152.91 | 149.67 | 150.67 | 707,426 | -0.86(-0.57%) |
Oct 01, 2021 | 150.93 | 152.72 | 148.93 | 151.53 | 567,672 | +1.33(+0.89%) |
Sep 30, 2021 | 154.72 | 154.73 | 150.16 | 150.20 | 831,804 | -3.67(-2.39%) |
Sep 29, 2021 | 154.05 | 154.50 | 153.63 | 153.87 | 488,023 | +0.44(+0.29%) |
Sep 28, 2021 | 155.57 | 155.57 | 152.18 | 153.43 | 784,195 | -2.72(-1.74%) |
Sep 27, 2021 | 156.12 | 157.33 | 156.07 | 156.15 | 635,823 | -0.23(-0.15%) |
Sep 24, 2021 | 157.52 | 158.00 | 156.22 | 156.38 | 389,569 | -1.59(-1.00%) |
Sep 23, 2021 | 157.76 | 159.06 | 157.38 | 157.97 | 599,896 | +1.25(+0.80%) |
Sep 22, 2021 | 157.03 | 158.19 | 156.44 | 156.72 | 717,675 | +0.98(+0.63%) |
Sep 21, 2021 | 158.03 | 158.03 | 155.26 | 155.74 | 606,349 | -1.26(-0.80%) |
Sep 20, 2021 | 154.55 | 157.21 | 153.74 | 157.00 | 1,419,795 | -0.10(-0.06%) |
Sep 17, 2021 | 157.55 | 158.40 | 155.98 | 157.10 | 1,451,755 | -1.56(-0.98%) |
Sep 16, 2021 | 162.05 | 162.15 | 157.77 | 158.65 | 1,546,391 | -3.33(-2.06%) |
Sep 15, 2021 | 160.99 | 162.75 | 160.60 | 161.98 | 1,505,915 | +0.71(+0.44%) |
Sep 14, 2021 | 165.46 | 165.93 | 160.68 | 161.28 | 1,463,119 | -3.60(-2.18%) |
Sep 13, 2021 | 169.09 | 169.34 | 163.60 | 164.88 | 1,026,688 | -2.76(-1.65%) |
Sep 10, 2021 | 169.86 | 170.08 | 167.57 | 167.64 | 734,714 | -1.24(-0.73%) |
Sep 09, 2021 | 169.03 | 170.44 | 168.68 | 168.88 | 709,076 | -0.01(-0.01%) |
Sep 08, 2021 | 166.78 | 169.48 | 166.10 | 168.89 | 667,026 | +2.01(+1.20%) |
Sep 07, 2021 | 168.29 | 168.44 | 166.69 | 166.88 | 545,155 | -2.09(-1.23%) |
Sep 03, 2021 | 169.54 | 170.23 | 168.66 | 168.97 | 576,595 | -1.02(-0.60%) |
Sep 02, 2021 | 168.90 | 170.05 | 168.38 | 169.99 | 482,583 | +2.03(+1.21%) |