Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 177.76 | 178.87 | 174.19 | 174.94 | 80,001,048 | -2.72(-1.53%) |
Nov 29, 2021 | 176.97 | 179.38 | 176.97 | 177.66 | 65,421,660 | +2.84(+1.63%) |
Nov 26, 2021 | 179.68 | 181.25 | 174.80 | 174.82 | 59,966,624 | -3.67(-2.06%) |
Nov 24, 2021 | 177.72 | 180.26 | 176.43 | 178.49 | 46,669,868 | -0.09(-0.05%) |
Nov 23, 2021 | 178.83 | 180.63 | 175.97 | 178.58 | 73,983,288 | +0.37(+0.21%) |
Nov 22, 2021 | 183.39 | 185.24 | 177.96 | 178.21 | 97,078,592 | -5.19(-2.83%) |
Nov 19, 2021 | 185.20 | 187.67 | 183.35 | 183.40 | 99,160,272 | -0.97(-0.53%) |
Nov 18, 2021 | 177.90 | 184.78 | 177.63 | 184.37 | 114,164,352 | +7.04(+3.97%) |
Nov 17, 2021 | 177.82 | 178.95 | 176.85 | 177.33 | 51,267,736 | +0.71(+0.40%) |
Nov 16, 2021 | 176.53 | 178.41 | 175.84 | 176.62 | 44,362,396 | -0.25(-0.14%) |
Nov 15, 2021 | 176.44 | 179.27 | 175.88 | 176.87 | 58,689,748 | +1.02(+0.58%) |
Nov 12, 2021 | 173.84 | 176.62 | 171.95 | 175.84 | 53,921,300 | +2.63(+1.52%) |
Nov 11, 2021 | 175.24 | 176.75 | 172.97 | 173.22 | 45,275,576 | -6.11(-3.41%) |
Nov 10, 2021 | 177.78 | 172.75 | 179.33 | 80,627,456 | +0.94(+0.52%) | |
Nov 09, 2021 | 175.35 | 179.27 | 174.66 | 178.39 | 86,015,112 | +4.35(+2.50%) |
Nov 08, 2021 | 175.75 | 178.53 | 173.98 | 174.04 | 61,543,100 | -1.50(-0.85%) |
Nov 05, 2021 | 173.44 | 177.89 | 173.44 | 175.54 | 100,177,880 | +2.09(+1.21%) |
Nov 04, 2021 | 168.10 | 174.52 | 167.85 | 173.44 | 107,266,272 | +4.64(+2.75%) |
Nov 03, 2021 | 165.06 | 169.35 | 164.49 | 168.80 | 68,059,152 | +3.55(+2.15%) |
Nov 02, 2021 | 165.36 | 166.16 | 163.79 | 165.25 | 52,767,916 | -0.27(-0.16%) |
Nov 01, 2021 | 167.70 | 166.28 | 164.22 | 165.52 | 72,433,288 | -2.71(-1.61%) |
Oct 29, 2021 | 164.61 | 168.34 | 168.23 | 130,029,912 | -3.70(-2.15%) | |
Oct 28, 2021 | 169.71 | 171.92 | 114,105,792 | +2.70(+1.59%) | ||
Oct 27, 2021 | 169.00 | 171.45 | 168.18 | 169.23 | 54,075,384 | +0.82(+0.49%) |
Oct 26, 2021 | 167.08 | 168.41 | 54,071,092 | +2.78(+1.68%) | ||
Oct 25, 2021 | 166.36 | 165.63 | 44,595,644 | -0.76(-0.45%) | ||
Oct 22, 2021 | 170.65 | 166.17 | 166.39 | 62,928,692 | -4.96(-2.90%) | |
Oct 21, 2021 | 170.31 | 171.61 | 169.75 | 171.35 | 37,647,400 | +1.00(+0.58%) |
Oct 20, 2021 | 172.23 | 172.74 | 169.62 | 170.35 | 42,861,896 | -1.45(-0.84%) |
Oct 19, 2021 | 171.31 | 172.33 | 170.70 | 171.80 | 47,798,636 | -0.13(-0.08%) |
Oct 18, 2021 | 169.02 | 172.05 | 168.86 | 171.93 | 63,572,744 | +1.88(+1.11%) |
Oct 15, 2021 | 165.18 | 170.12 | 164.81 | 170.05 | 103,847,632 | +5.44(+3.31%) |
Oct 14, 2021 | 164.74 | 165.24 | 164.15 | 164.61 | 42,310,720 | +0.78(+0.47%) |
Oct 13, 2021 | 163.10 | 164.03 | 162.67 | 163.83 | 48,581,876 | +1.84(+1.14%) |
Oct 12, 2021 | 162.47 | 162.99 | 161.43 | 161.99 | 36,452,156 | +0.05(+0.03%) |
Oct 11, 2021 | 163.37 | 164.24 | 161.53 | 161.93 | 40,723,800 | -2.11(-1.29%) |
Oct 08, 2021 | 165.46 | 165.68 | 164.02 | 164.04 | 40,058,316 | -0.69(-0.42%) |
Oct 07, 2021 | 164.19 | 165.90 | 163.77 | 164.73 | 48,274,672 | +2.02(+1.24%) |
Oct 06, 2021 | 160.30 | 162.83 | 159.56 | 162.72 | 50,738,432 | +2.05(+1.27%) |
Oct 05, 2021 | 159.85 | 162.65 | 159.75 | 160.67 | 65,486,152 | +1.47(+0.92%) |
Oct 04, 2021 | 163.59 | 163.62 | 158.44 | 159.20 | 90,624,992 | -4.58(-2.80%) |
Oct 01, 2021 | 164.06 | 165.07 | 162.41 | 163.78 | 56,845,700 | -0.09(-0.05%) |
Sep 30, 2021 | 165.41 | 166.00 | 163.31 | 163.87 | 57,015,120 | -0.80(-0.49%) |
Sep 29, 2021 | 165.72 | 167.17 | 164.51 | 164.67 | 51,331,404 | -0.74(-0.45%) |
Sep 28, 2021 | 167.49 | 168.06 | 164.12 | 165.41 | 88,773,968 | -4.48(-2.64%) |
Sep 27, 2021 | 168.18 | 170.38 | 166.59 | 169.89 | 72,845,680 | -0.98(-0.58%) |
Sep 24, 2021 | 169.70 | 171.06 | 169.27 | 170.87 | 42,424,348 | +0.47(+0.28%) |
Sep 23, 2021 | 168.61 | 171.05 | 168.61 | 170.40 | 47,664,624 | +1.79(+1.06%) |
Sep 22, 2021 | 167.16 | 169.05 | 166.66 | 168.61 | 48,309,576 | +1.82(+1.09%) |
Sep 21, 2021 | 168.35 | 168.59 | 166.23 | 166.79 | 55,721,924 | -0.60(-0.36%) |
Sep 20, 2021 | 169.40 | 170.55 | 164.86 | 167.39 | 93,534,272 | -5.33(-3.08%) |
Sep 17, 2021 | 174.01 | 174.46 | 172.20 | 172.72 | 92,549,480 | -1.28(-0.74%) |
Sep 16, 2021 | 172.59 | 174.22 | 171.90 | 174.00 | 51,773,804 | +0.62(+0.36%) |
Sep 15, 2021 | 171.72 | 173.86 | 169.70 | 173.38 | 59,276,684 | +1.29(+0.75%) |
Sep 14, 2021 | 173.37 | 173.93 | 171.48 | 172.09 | 39,335,120 | -0.36(-0.21%) |
Sep 13, 2021 | 173.73 | 174.49 | 171.50 | 172.45 | 51,486,448 | -0.60(-0.35%) |
Sep 10, 2021 | 174.68 | 175.01 | 172.74 | 173.05 | 48,115,000 | -0.75(-0.43%) |
Sep 09, 2021 | 175.89 | 177.08 | 173.61 | 173.80 | 54,469,428 | -2.06(-1.17%) |
Sep 08, 2021 | 175.17 | 176.87 | 174.37 | 175.86 | 61,176,660 | +0.82(+0.47%) |
Sep 07, 2021 | 173.49 | 175.99 | 173.47 | 175.04 | 54,925,916 | +1.55(+0.89%) |
Sep 03, 2021 | 172.19 | 173.72 | 171.42 | 173.50 | 51,687,740 | +0.73(+0.42%) |
Sep 02, 2021 | 174.33 | 175.19 | 172.34 | 172.76 | 58,631,872 | -0.78(-0.45%) |