Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 174.53 | 174.53 | 170.23 | 170.35 | 10,946 | -4.80(-2.74%) |
Nov 29, 2021 | 175.11 | 175.93 | 174.65 | 175.15 | 14,406 | +0.48(+0.27%) |
Nov 26, 2021 | 175.35 | 175.49 | 174.28 | 174.66 | 10,874 | -2.36(-1.34%) |
Nov 24, 2021 | 177.76 | 177.76 | 176.55 | 177.03 | 33,772 | -1.15(-0.65%) |
Nov 23, 2021 | 176.76 | 178.18 | 176.70 | 178.18 | 21,274 | +1.36(+0.77%) |
Nov 22, 2021 | 175.74 | 178.00 | 175.74 | 176.82 | 6,440 | +1.22(+0.69%) |
Nov 19, 2021 | 176.85 | 176.85 | 175.60 | 175.61 | 7,211 | -1.17(-0.66%) |
Nov 18, 2021 | 177.18 | 176.81 | 176.81 | 176.78 | 10,758 | -0.60(-0.34%) |
Nov 17, 2021 | 177.25 | 177.55 | 177.23 | 177.38 | 7,680 | -0.45(-0.25%) |
Nov 16, 2021 | 178.76 | 179.28 | 177.69 | 177.83 | 11,756 | -1.02(-0.57%) |
Nov 15, 2021 | 178.47 | 179.04 | 178.19 | 178.85 | 13,156 | +0.82(+0.46%) |
Nov 12, 2021 | 178.44 | 178.84 | 177.89 | 178.03 | 8,077 | +0.02(+0.01%) |
Nov 11, 2021 | 178.18 | 178.18 | 177.60 | 178.01 | 9,131 | -0.10(-0.06%) |
Nov 10, 2021 | 177.78 | 178.11 | 22,511 | +0.85(+0.48%) | ||
Nov 09, 2021 | 176.53 | 177.59 | 176.53 | 177.26 | 7,924 | +0.33(+0.19%) |
Nov 08, 2021 | 178.56 | 178.56 | 176.40 | 176.93 | 13,771 | -1.54(-0.86%) |
Nov 05, 2021 | 177.78 | 178.72 | 177.78 | 178.47 | 10,816 | +1.12(+0.63%) |
Nov 04, 2021 | 176.67 | 177.35 | 176.67 | 177.35 | 7,836 | -0.34(-0.19%) |
Nov 03, 2021 | 175.39 | 177.69 | 175.39 | 177.69 | 13,110 | +2.49(+1.42%) |
Nov 02, 2021 | 174.47 | 175.44 | 174.42 | 175.20 | 14,998 | +0.94(+0.54%) |
Nov 01, 2021 | 174.15 | 174.67 | 174.03 | 174.26 | 9,726 | +0.23(+0.13%) |
Oct 29, 2021 | 173.91 | 174.43 | 173.43 | 174.03 | 10,065 | -0.15(-0.09%) |
Oct 28, 2021 | 173.22 | 174.19 | 173.22 | 174.18 | 14,579 | +1.02(+0.59%) |
Oct 27, 2021 | 175.04 | 174.79 | 173.05 | 173.17 | 34,715 | -1.16(-0.67%) |
Oct 26, 2021 | 173.86 | 174.55 | 174.33 | 24,782 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.83 | 173.83 | 172.87 | 173.36 | 22,188 | -0.73(-0.42%) |
Oct 22, 2021 | 173.07 | 174.26 | 173.07 | 174.09 | 8,805 | +1.00(+0.58%) |
Oct 21, 2021 | 174.07 | 174.07 | 172.94 | 173.09 | 10,867 | -0.77(-0.44%) |
Oct 20, 2021 | 172.66 | 174.22 | 172.66 | 173.86 | 14,083 | +1.52(+0.88%) |
Oct 19, 2021 | 172.17 | 172.35 | 171.42 | 172.35 | 9,111 | -0.24(-0.14%) |
Oct 18, 2021 | 173.74 | 173.74 | 172.07 | 172.58 | 20,575 | -1.47(-0.84%) |
Oct 15, 2021 | 175.15 | 175.15 | 173.80 | 174.05 | 8,149 | -0.52(-0.30%) |
Oct 14, 2021 | 173.37 | 174.91 | 173.33 | 174.57 | 6,515 | +1.98(+1.15%) |
Oct 13, 2021 | 172.11 | 172.75 | 170.99 | 172.59 | 38,807 | +0.49(+0.29%) |
Oct 12, 2021 | 171.89 | 172.97 | 171.78 | 172.10 | 10,309 | +0.05(+0.03%) |
Oct 11, 2021 | 172.08 | 172.92 | 172.00 | 172.05 | 8,587 | +0.04(+0.02%) |
Oct 08, 2021 | 172.22 | 172.56 | 171.90 | 172.01 | 9,988 | -0.24(-0.14%) |
Oct 07, 2021 | 172.53 | 173.39 | 172.13 | 172.24 | 12,933 | +0.76(+0.44%) |
Oct 06, 2021 | 168.97 | 171.48 | 168.90 | 171.48 | 13,147 | +1.38(+0.81%) |
Oct 05, 2021 | 169.92 | 170.76 | 169.60 | 170.10 | 45,148 | +0.67(+0.39%) |
Oct 04, 2021 | 169.46 | 170.88 | 168.51 | 169.44 | 19,018 | -0.40(-0.23%) |
Oct 01, 2021 | 169.55 | 170.43 | 168.15 | 169.83 | 34,619 | +0.65(+0.38%) |
Sep 30, 2021 | 173.21 | 173.21 | 169.66 | 169.18 | 23,219 | -3.49(-2.02%) |
Sep 29, 2021 | 171.26 | 173.48 | 171.26 | 172.67 | 15,867 | +1.89(+1.10%) |
Sep 28, 2021 | 171.85 | 172.40 | 170.25 | 170.78 | 27,367 | -1.68(-0.97%) |
Sep 27, 2021 | 173.31 | 173.39 | 172.44 | 172.46 | 18,616 | -0.34(-0.19%) |
Sep 24, 2021 | 173.01 | 173.29 | 172.59 | 172.79 | 9,460 | -0.20(-0.12%) |
Sep 23, 2021 | 172.51 | 173.72 | 172.43 | 172.99 | 10,285 | +0.87(+0.50%) |
Sep 22, 2021 | 172.74 | 173.26 | 172.13 | 172.13 | 26,030 | +0.41(+0.24%) |
Sep 21, 2021 | 172.51 | 173.78 | 171.52 | 171.72 | 32,268 | -0.51(-0.30%) |
Sep 20, 2021 | 172.59 | 173.12 | 171.01 | 172.23 | 36,225 | -1.51(-0.87%) |
Sep 17, 2021 | 174.34 | 174.47 | 173.35 | 173.74 | 10,890 | -0.54(-0.31%) |
Sep 16, 2021 | 174.48 | 174.88 | 173.33 | 174.28 | 7,571 | -0.21(-0.12%) |
Sep 15, 2021 | 172.98 | 174.87 | 172.98 | 174.49 | 33,971 | +0.84(+0.49%) |
Sep 14, 2021 | 174.50 | 174.78 | 173.27 | 173.64 | 9,290 | -0.78(-0.45%) |
Sep 13, 2021 | 174.39 | 174.53 | 173.60 | 174.42 | 6,093 | +0.54(+0.31%) |
Sep 10, 2021 | 175.25 | 175.41 | 173.88 | 173.88 | 8,944 | -0.76(-0.44%) |
Sep 09, 2021 | 175.09 | 175.40 | 174.62 | 174.63 | 10,110 | -0.16(-0.09%) |
Sep 08, 2021 | 174.64 | 174.79 | 173.80 | 174.79 | 4,349 | +0.28(+0.16%) |
Sep 07, 2021 | 175.26 | 175.26 | 174.32 | 174.51 | 13,400 | -0.72(-0.41%) |
Sep 03, 2021 | 175.54 | 175.57 | 174.78 | 175.24 | 8,442 | -0.34(-0.19%) |
Sep 02, 2021 | 176.11 | 176.11 | 175.29 | 175.57 | 7,217 | -0.15(-0.09%) |