Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 185.74 | 185.74 | 180.81 | 181.05 | 6,866,395 | -5.72(-3.06%) |
Nov 29, 2021 | 186.34 | 188.02 | 183.91 | 186.78 | 3,763,623 | -0.60(-0.32%) |
Nov 26, 2021 | 188.16 | 191.24 | 186.91 | 187.38 | 2,126,581 | -2.89(-1.52%) |
Nov 24, 2021 | 192.22 | 193.49 | 190.08 | 190.27 | 2,759,584 | -3.05(-1.58%) |
Nov 23, 2021 | 192.61 | 194.74 | 190.32 | 193.32 | 2,569,565 | +0.85(+0.44%) |
Nov 22, 2021 | 190.32 | 193.77 | 189.52 | 192.47 | 2,432,914 | +2.20(+1.16%) |
Nov 19, 2021 | 189.60 | 192.28 | 188.29 | 190.27 | 2,934,436 | +1.84(+0.98%) |
Nov 18, 2021 | 189.15 | 188.51 | 188.05 | 188.43 | 4,315,453 | -0.34(-0.18%) |
Nov 17, 2021 | 192.53 | 192.78 | 188.45 | 188.77 | 2,798,292 | -3.65(-1.90%) |
Nov 16, 2021 | 192.16 | 194.28 | 192.10 | 192.43 | 2,523,864 | +0.32(+0.17%) |
Nov 15, 2021 | 193.32 | 193.81 | 191.48 | 192.11 | 1,517,622 | -1.52(-0.78%) |
Nov 12, 2021 | 193.15 | 195.34 | 192.54 | 193.62 | 1,762,039 | -0.09(-0.05%) |
Nov 11, 2021 | 194.00 | 196.62 | 192.80 | 193.72 | 2,327,248 | +1.50(+0.78%) |
Nov 10, 2021 | 190.63 | 192.22 | 2,658,941 | +1.53(+0.80%) | ||
Nov 09, 2021 | 190.35 | 190.84 | 188.92 | 190.69 | 1,712,690 | +0.60(+0.32%) |
Nov 08, 2021 | 189.60 | 190.62 | 188.25 | 190.09 | 2,386,376 | +0.98(+0.52%) |
Nov 05, 2021 | 192.11 | 192.28 | 188.06 | 189.11 | 2,332,981 | -2.27(-1.19%) |
Nov 04, 2021 | 193.59 | 193.93 | 190.55 | 191.38 | 2,699,793 | -1.83(-0.95%) |
Nov 03, 2021 | 189.64 | 193.32 | 188.36 | 193.22 | 1,944,292 | +3.27(+1.72%) |
Nov 02, 2021 | 191.54 | 191.54 | 189.31 | 189.95 | 2,429,452 | -1.60(-0.83%) |
Nov 01, 2021 | 195.14 | 192.20 | 190.64 | 191.54 | 2,057,369 | -2.33(-1.20%) |
Oct 29, 2021 | 193.22 | 196.24 | 192.77 | 193.88 | 2,600,803 | -0.39(-0.20%) |
Oct 28, 2021 | 193.72 | 194.40 | 191.59 | 194.27 | 2,462,496 | +1.53(+0.80%) |
Oct 27, 2021 | 197.19 | 197.52 | 191.17 | 192.73 | 3,642,967 | -5.32(-2.69%) |
Oct 26, 2021 | 194.37 | 198.06 | 7,260,581 | +12.87(+6.95%) | ||
Oct 25, 2021 | 184.39 | 186.69 | 183.32 | 185.19 | 5,316,449 | +0.08(+0.04%) |
Oct 22, 2021 | 180.62 | 185.42 | 180.51 | 185.10 | 4,113,386 | +3.97(+2.19%) |
Oct 21, 2021 | 177.66 | 181.65 | 177.49 | 181.14 | 3,299,641 | +3.79(+2.14%) |
Oct 20, 2021 | 176.93 | 177.60 | 175.47 | 177.35 | 2,148,769 | +1.34(+0.76%) |
Oct 19, 2021 | 176.10 | 177.02 | 175.33 | 176.00 | 2,174,078 | +0.36(+0.21%) |
Oct 18, 2021 | 175.71 | 177.66 | 175.35 | 175.64 | 2,540,714 | -0.33(-0.19%) |
Oct 15, 2021 | 174.34 | 176.20 | 173.21 | 175.97 | 3,472,261 | +2.12(+1.22%) |
Oct 14, 2021 | 170.42 | 174.18 | 170.07 | 173.85 | 4,521,495 | +6.69(+4.00%) |
Oct 13, 2021 | 165.46 | 167.96 | 164.09 | 167.17 | 4,162,653 | +1.88(+1.14%) |
Oct 12, 2021 | 165.31 | 165.98 | 164.05 | 165.29 | 2,880,107 | +0.23(+0.14%) |
Oct 11, 2021 | 167.38 | 167.40 | 164.87 | 165.06 | 1,958,296 | -1.59(-0.95%) |
Oct 08, 2021 | 164.12 | 167.57 | 163.19 | 166.65 | 3,062,817 | +1.72(+1.04%) |
Oct 07, 2021 | 166.19 | 167.13 | 164.54 | 164.93 | 2,772,977 | +0.82(+0.50%) |
Oct 06, 2021 | 162.03 | 164.54 | 161.51 | 164.12 | 2,333,333 | +0.94(+0.57%) |
Oct 05, 2021 | 162.10 | 164.43 | 161.33 | 163.18 | 2,743,534 | +1.14(+0.70%) |
Oct 04, 2021 | 163.93 | 165.02 | 160.87 | 162.04 | 3,867,618 | -2.79(-1.69%) |
Oct 01, 2021 | 166.10 | 166.12 | 162.42 | 164.83 | 3,319,503 | -0.55(-0.33%) |
Sep 30, 2021 | 168.25 | 170.06 | 165.33 | 165.39 | 3,196,131 | -2.40(-1.43%) |
Sep 29, 2021 | 169.86 | 170.70 | 167.51 | 167.78 | 2,718,178 | -1.84(-1.08%) |
Sep 28, 2021 | 169.55 | 170.57 | 169.02 | 169.62 | 3,405,584 | -0.07(-0.04%) |
Sep 27, 2021 | 170.17 | 171.29 | 169.52 | 169.69 | 2,034,247 | -1.07(-0.63%) |
Sep 24, 2021 | 169.38 | 171.38 | 168.75 | 170.76 | 2,546,617 | +1.12(+0.66%) |
Sep 23, 2021 | 168.93 | 170.60 | 168.62 | 169.65 | 2,782,900 | +1.35(+0.80%) |
Sep 22, 2021 | 166.98 | 170.12 | 165.41 | 168.29 | 4,656,458 | -4.02(-2.33%) |
Sep 21, 2021 | 172.65 | 173.22 | 170.75 | 172.32 | 2,747,230 | +0.31(+0.18%) |
Sep 20, 2021 | 171.06 | 172.18 | 169.68 | 172.01 | 2,685,924 | -0.58(-0.34%) |
Sep 17, 2021 | 174.89 | 178.24 | 172.26 | 172.59 | 4,960,622 | -2.67(-1.52%) |
Sep 16, 2021 | 175.61 | 176.39 | 173.84 | 175.26 | 1,824,706 | -0.34(-0.20%) |
Sep 15, 2021 | 174.01 | 176.04 | 173.33 | 175.60 | 1,948,042 | +2.12(+1.22%) |
Sep 14, 2021 | 177.32 | 177.90 | 173.31 | 173.48 | 2,086,391 | -3.07(-1.74%) |
Sep 13, 2021 | 176.84 | 177.40 | 174.92 | 176.55 | 2,352,066 | +1.03(+0.58%) |
Sep 10, 2021 | 173.00 | 175.92 | 172.57 | 175.52 | 3,411,964 | +3.86(+2.25%) |
Sep 09, 2021 | 175.50 | 176.52 | 170.79 | 171.66 | 4,004,470 | -5.05(-2.86%) |
Sep 08, 2021 | 177.59 | 177.59 | 175.72 | 176.71 | 2,704,000 | -0.90(-0.51%) |
Sep 07, 2021 | 179.51 | 179.78 | 177.36 | 177.61 | 2,495,973 | -1.62(-0.90%) |
Sep 03, 2021 | 179.11 | 180.29 | 178.86 | 179.23 | 1,643,982 | -0.77(-0.43%) |
Sep 02, 2021 | 178.84 | 180.96 | 178.52 | 180.00 | 2,225,507 | +1.63(+0.91%) |