Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 181.99 | 182.20 | 177.00 | 177.69 | 405,336 | -4.15(-2.28%) |
Nov 29, 2021 | 181.90 | 182.88 | 179.93 | 181.84 | 132,494 | +0.92(+0.51%) |
Nov 26, 2021 | 180.00 | 182.58 | 179.10 | 180.92 | 117,231 | -0.67(-0.37%) |
Nov 25, 2021 | 183.12 | 183.45 | 181.26 | 181.59 | 55,915 | -1.05(-0.57%) |
Nov 24, 2021 | 179.55 | 183.02 | 179.20 | 182.64 | 146,849 | +3.01(+1.68%) |
Nov 23, 2021 | 178.52 | 179.90 | 177.27 | 179.63 | 112,759 | +0.27(+0.15%) |
Nov 22, 2021 | 178.11 | 181.14 | 178.11 | 179.36 | 109,577 | +0.80(+0.45%) |
Nov 19, 2021 | 177.01 | 179.20 | 176.01 | 178.56 | 112,152 | +1.56(+0.88%) |
Nov 18, 2021 | 179.34 | 177.70 | 176.93 | 177.00 | 130,626 | -2.05(-1.14%) |
Nov 17, 2021 | 181.00 | 181.48 | 178.40 | 179.05 | 107,965 | -1.41(-0.78%) |
Nov 16, 2021 | 180.10 | 182.47 | 180.09 | 180.46 | 111,097 | +0.90(+0.50%) |
Nov 15, 2021 | 179.97 | 181.95 | 179.39 | 179.56 | 104,660 | -1.44(-0.80%) |
Nov 12, 2021 | 187.29 | 187.60 | 180.91 | 181.00 | 188,429 | -6.61(-3.52%) |
Nov 11, 2021 | 179.03 | 187.94 | 179.03 | 187.61 | 433,297 | +8.96(+5.02%) |
Nov 10, 2021 | 175.02 | 179.12 | 178.65 | 200,713 | +6.12(+3.55%) | |
Nov 09, 2021 | 173.59 | 174.63 | 171.68 | 172.53 | 101,735 | -0.57(-0.33%) |
Nov 08, 2021 | 170.58 | 173.38 | 170.58 | 173.10 | 96,660 | +2.64(+1.55%) |
Nov 05, 2021 | 171.00 | 171.58 | 169.69 | 170.46 | 81,980 | -0.18(-0.11%) |
Nov 04, 2021 | 167.72 | 170.89 | 167.15 | 170.64 | 109,181 | +3.79(+2.27%) |
Nov 03, 2021 | 168.90 | 169.42 | 165.62 | 166.85 | 78,083 | -1.68(-1.00%) |
Nov 02, 2021 | 167.46 | 169.00 | 166.46 | 168.53 | 74,299 | +1.56(+0.93%) |
Nov 01, 2021 | 168.86 | 167.59 | 166.49 | 166.97 | 87,200 | -0.81(-0.48%) |
Oct 29, 2021 | 171.00 | 171.00 | 167.61 | 167.78 | 149,298 | -3.12(-1.83%) |
Oct 28, 2021 | 169.82 | 171.61 | 168.36 | 170.90 | 98,994 | +2.23(+1.32%) |
Oct 27, 2021 | 170.12 | 170.10 | 166.32 | 168.67 | 98,619 | -1.38(-0.81%) |
Oct 26, 2021 | 172.06 | 169.92 | 170.05 | 82,230 | -1.55(-0.90%) | |
Oct 25, 2021 | 170.94 | 172.33 | 169.27 | 171.60 | 53,706 | +1.35(+0.79%) |
Oct 22, 2021 | 168.98 | 170.47 | 168.01 | 170.25 | 92,976 | +1.18(+0.70%) |
Oct 21, 2021 | 169.14 | 170.53 | 168.36 | 169.07 | 120,999 | -0.02(-0.01%) |
Oct 20, 2021 | 168.30 | 169.73 | 167.55 | 169.09 | 92,314 | +1.37(+0.82%) |
Oct 19, 2021 | 167.15 | 168.90 | 166.54 | 167.72 | 96,343 | +1.43(+0.86%) |
Oct 18, 2021 | 163.02 | 166.66 | 162.72 | 166.29 | 102,210 | +3.04(+1.86%) |
Oct 15, 2021 | 163.92 | 163.98 | 161.25 | 163.25 | 94,485 | -0.63(-0.38%) |
Oct 14, 2021 | 164.72 | 164.95 | 162.82 | 163.88 | 152,559 | +0.60(+0.37%) |
Oct 13, 2021 | 160.00 | 163.70 | 159.66 | 163.28 | 148,279 | +3.83(+2.40%) |
Oct 12, 2021 | 157.70 | 159.52 | 156.95 | 159.45 | 104,013 | +1.70(+1.08%) |
Oct 08, 2021 | 157.75 | 157.75 | 157.75 | 0 | -0.63(-0.40%) | |
Oct 07, 2021 | 155.29 | 159.28 | 153.65 | 158.38 | 154,414 | +4.70(+3.06%) |
Oct 06, 2021 | 153.09 | 154.31 | 151.83 | 153.68 | 126,650 | -0.71(-0.46%) |
Oct 05, 2021 | 153.65 | 155.35 | 152.59 | 154.39 | 101,571 | +1.76(+1.15%) |
Oct 04, 2021 | 152.82 | 155.57 | 150.82 | 152.63 | 104,039 | -1.11(-0.72%) |
Oct 01, 2021 | 152.55 | 153.85 | 150.18 | 153.74 | 175,416 | +2.08(+1.37%) |
Sep 30, 2021 | 153.85 | 155.56 | 151.41 | 151.66 | 167,783 | -1.75(-1.14%) |
Sep 29, 2021 | 150.42 | 153.81 | 150.42 | 153.41 | 184,799 | +2.16(+1.43%) |
Sep 28, 2021 | 152.26 | 152.61 | 150.35 | 151.25 | 253,267 | -3.51(-2.27%) |
Sep 27, 2021 | 158.51 | 158.95 | 154.39 | 154.76 | 186,231 | -3.99(-2.51%) |
Sep 24, 2021 | 160.64 | 161.26 | 158.27 | 158.75 | 113,412 | -2.35(-1.46%) |
Sep 23, 2021 | 158.08 | 161.47 | 158.08 | 161.10 | 131,055 | +3.46(+2.19%) |
Sep 22, 2021 | 157.88 | 158.63 | 156.83 | 157.64 | 103,732 | -0.10(-0.06%) |
Sep 21, 2021 | 157.93 | 159.00 | 156.72 | 157.74 | 74,725 | +0.39(+0.25%) |
Sep 20, 2021 | 158.00 | 158.00 | 155.77 | 157.35 | 111,363 | -1.26(-0.79%) |
Sep 17, 2021 | 160.40 | 160.44 | 157.89 | 158.61 | 207,053 | -1.83(-1.14%) |
Sep 16, 2021 | 162.10 | 162.51 | 160.09 | 160.44 | 123,741 | -2.16(-1.33%) |
Sep 15, 2021 | 160.86 | 163.31 | 160.14 | 162.60 | 169,363 | +1.55(+0.96%) |
Sep 14, 2021 | 162.12 | 162.12 | 160.00 | 161.05 | 107,356 | -0.50(-0.31%) |
Sep 13, 2021 | 163.99 | 163.99 | 160.64 | 161.55 | 81,195 | -1.80(-1.10%) |
Sep 10, 2021 | 163.68 | 164.19 | 162.45 | 163.35 | 91,228 | -0.23(-0.14%) |
Sep 09, 2021 | 161.81 | 164.11 | 161.68 | 163.58 | 146,211 | +1.77(+1.09%) |
Sep 08, 2021 | 163.00 | 165.42 | 161.37 | 161.81 | 142,836 | -1.18(-0.72%) |
Sep 07, 2021 | 163.55 | 164.04 | 160.69 | 162.99 | 149,178 | -0.92(-0.56%) |
Sep 03, 2021 | 163.91 | 163.91 | 163.91 | 0 | -0.47(-0.29%) | |
Sep 02, 2021 | 162.11 | 165.33 | 162.11 | 164.38 | 105,137 | +2.11(+1.30%) |