Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 170.15 | 171.77 | 165.39 | 165.88 | 2,341,472 | -3.72(-2.19%) |
Nov 29, 2021 | 168.72 | 171.45 | 164.56 | 169.60 | 1,153,377 | -0.06(-0.04%) |
Nov 26, 2021 | 166.70 | 171.79 | 166.29 | 169.66 | 1,308,098 | +5.35(+3.26%) |
Nov 24, 2021 | 164.50 | 165.16 | 162.47 | 164.31 | 858,362 | -0.82(-0.50%) |
Nov 23, 2021 | 164.27 | 166.91 | 162.21 | 165.13 | 1,172,289 | +0.22(+0.13%) |
Nov 22, 2021 | 170.26 | 170.52 | 164.31 | 164.91 | 1,660,418 | -5.59(-3.28%) |
Nov 19, 2021 | 175.82 | 177.14 | 170.27 | 170.50 | 1,651,755 | -3.50(-2.01%) |
Nov 18, 2021 | 176.91 | 176.99 | 173.93 | 174.00 | 1,562,637 | -3.04(-1.72%) |
Nov 17, 2021 | 178.99 | 180.51 | 176.28 | 177.04 | 1,490,002 | -2.65(-1.47%) |
Nov 16, 2021 | 177.81 | 181.45 | 177.60 | 179.69 | 1,398,926 | +2.09(+1.18%) |
Nov 15, 2021 | 185.19 | 185.19 | 174.82 | 177.60 | 2,128,252 | -10.23(-5.45%) |
Nov 12, 2021 | 185.63 | 189.51 | 183.45 | 187.83 | 1,116,344 | +2.12(+1.14%) |
Nov 11, 2021 | 183.19 | 186.44 | 182.59 | 185.71 | 775,015 | +2.96(+1.62%) |
Nov 10, 2021 | 186.29 | 182.75 | 1,021,859 | -4.06(-2.17%) | ||
Nov 09, 2021 | 186.99 | 189.89 | 185.92 | 186.81 | 873,550 | +1.67(+0.90%) |
Nov 08, 2021 | 187.50 | 187.55 | 181.68 | 185.14 | 1,219,201 | -2.06(-1.10%) |
Nov 05, 2021 | 192.26 | 195.82 | 185.67 | 187.20 | 1,736,205 | -5.71(-2.96%) |
Nov 04, 2021 | 189.01 | 193.34 | 186.42 | 192.91 | 2,941,606 | +8.75(+4.75%) |
Nov 03, 2021 | 181.21 | 184.79 | 179.60 | 184.16 | 1,691,158 | +0.22(+0.12%) |
Nov 02, 2021 | 183.00 | 184.38 | 181.60 | 183.94 | 1,083,082 | +0.14(+0.08%) |
Nov 01, 2021 | 181.51 | 185.22 | 184.51 | 183.80 | 1,518,541 | +2.80(+1.55%) |
Oct 29, 2021 | 181.35 | 184.47 | 179.74 | 181.00 | 1,075,629 | -0.11(-0.06%) |
Oct 28, 2021 | 180.26 | 187.13 | 177.50 | 181.11 | 1,628,712 | +0.20(+0.11%) |
Oct 27, 2021 | 182.66 | 183.93 | 180.02 | 180.91 | 887,380 | -1.63(-0.89%) |
Oct 26, 2021 | 183.46 | 182.54 | 761,187 | -0.45(-0.25%) | ||
Oct 25, 2021 | 180.33 | 183.13 | 179.07 | 182.99 | 806,345 | +2.24(+1.24%) |
Oct 22, 2021 | 181.76 | 182.50 | 178.52 | 180.75 | 1,206,998 | -1.31(-0.72%) |
Oct 21, 2021 | 173.93 | 182.74 | 173.08 | 182.06 | 1,949,071 | +8.55(+4.93%) |
Oct 20, 2021 | 172.69 | 174.87 | 171.52 | 173.51 | 628,763 | +1.47(+0.85%) |
Oct 19, 2021 | 172.38 | 173.81 | 171.08 | 172.04 | 925,704 | +0.29(+0.17%) |
Oct 18, 2021 | 170.54 | 172.94 | 169.38 | 171.75 | 607,714 | +1.19(+0.70%) |
Oct 15, 2021 | 169.54 | 172.70 | 169.02 | 170.56 | 1,057,553 | +1.18(+0.70%) |
Oct 14, 2021 | 171.17 | 172.10 | 168.46 | 169.38 | 933,296 | -1.22(-0.72%) |
Oct 13, 2021 | 171.58 | 172.34 | 170.24 | 170.60 | 940,771 | -0.75(-0.44%) |
Oct 12, 2021 | 171.27 | 172.41 | 170.09 | 171.35 | 652,346 | +0.63(+0.37%) |
Oct 11, 2021 | 173.32 | 173.92 | 169.78 | 170.72 | 1,137,501 | -2.97(-1.71%) |
Oct 08, 2021 | 171.36 | 175.55 | 169.12 | 173.69 | 1,824,816 | +2.92(+1.71%) |
Oct 07, 2021 | 166.10 | 172.23 | 165.95 | 170.77 | 1,926,956 | +5.33(+3.22%) |
Oct 06, 2021 | 161.53 | 166.28 | 160.47 | 165.44 | 2,267,322 | +3.42(+2.11%) |
Oct 05, 2021 | 157.18 | 162.28 | 156.98 | 162.02 | 1,712,225 | +4.85(+3.09%) |
Oct 04, 2021 | 157.72 | 157.91 | 155.41 | 157.17 | 991,906 | -1.37(-0.86%) |
Oct 01, 2021 | 154.38 | 160.03 | 151.86 | 158.54 | 1,868,833 | +4.47(+2.90%) |
Sep 30, 2021 | 152.72 | 155.36 | 152.49 | 154.07 | 1,480,357 | +2.47(+1.63%) |
Sep 29, 2021 | 148.74 | 152.70 | 148.50 | 151.60 | 1,429,055 | +2.49(+1.67%) |
Sep 28, 2021 | 148.29 | 152.15 | 148.16 | 149.11 | 1,866,342 | +0.46(+0.31%) |
Sep 27, 2021 | 146.88 | 148.87 | 145.42 | 148.65 | 1,048,803 | +1.29(+0.88%) |
Sep 24, 2021 | 146.52 | 148.07 | 145.77 | 147.36 | 1,024,128 | +0.68(+0.46%) |
Sep 23, 2021 | 147.53 | 149.21 | 145.75 | 146.68 | 1,180,594 | +1.43(+0.98%) |
Sep 22, 2021 | 145.91 | 147.10 | 144.58 | 145.25 | 1,650,498 | -0.47(-0.32%) |
Sep 21, 2021 | 149.19 | 149.22 | 145.60 | 145.72 | 1,040,658 | -3.12(-2.10%) |
Sep 20, 2021 | 150.32 | 151.95 | 147.12 | 148.84 | 1,030,427 | -2.82(-1.86%) |
Sep 17, 2021 | 149.49 | 151.99 | 148.87 | 151.66 | 2,075,042 | -0.23(-0.15%) |
Sep 16, 2021 | 152.11 | 153.21 | 151.32 | 151.89 | 862,215 | -0.78(-0.51%) |
Sep 15, 2021 | 152.14 | 153.85 | 150.41 | 152.67 | 1,090,926 | +0.52(+0.34%) |
Sep 14, 2021 | 152.54 | 153.54 | 151.39 | 152.15 | 1,351,005 | -0.78(-0.51%) |
Sep 13, 2021 | 154.63 | 156.40 | 152.28 | 152.93 | 1,144,790 | -0.96(-0.62%) |
Sep 10, 2021 | 153.10 | 156.00 | 151.75 | 153.89 | 2,896,399 | -3.14(-2.00%) |
Sep 09, 2021 | 158.27 | 158.88 | 156.70 | 157.03 | 833,150 | -2.42(-1.52%) |
Sep 08, 2021 | 159.36 | 160.18 | 157.57 | 159.45 | 605,561 | +0.29(+0.18%) |
Sep 07, 2021 | 160.70 | 161.04 | 158.09 | 159.16 | 795,258 | -1.40(-0.87%) |
Sep 03, 2021 | 161.72 | 162.13 | 160.35 | 160.56 | 559,480 | -1.47(-0.91%) |
Sep 02, 2021 | 162.55 | 163.69 | 161.63 | 162.03 | 730,473 | +0.10(+0.06%) |