Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 175.79 | 176.59 | 172.07 | 172.35 | 3,788,981 | -5.35(-3.01%) |
Nov 29, 2021 | 178.85 | 179.28 | 176.80 | 177.70 | 2,462,454 | +0.47(+0.27%) |
Nov 26, 2021 | 178.35 | 179.61 | 176.30 | 177.23 | 2,365,264 | -5.64(-3.08%) |
Nov 24, 2021 | 184.70 | 184.70 | 182.53 | 182.87 | 1,535,466 | -2.43(-1.31%) |
Nov 23, 2021 | 184.42 | 187.06 | 184.38 | 185.30 | 2,347,978 | +2.10(+1.15%) |
Nov 22, 2021 | 181.54 | 185.10 | 180.16 | 183.19 | 2,237,837 | +2.41(+1.33%) |
Nov 19, 2021 | 184.34 | 184.46 | 180.76 | 180.78 | 2,162,112 | -3.53(-1.92%) |
Nov 18, 2021 | 184.33 | 184.66 | 184.15 | 184.32 | 1,817,876 | +0.14(+0.08%) |
Nov 17, 2021 | 184.74 | 185.48 | 183.67 | 184.17 | 1,380,423 | -1.32(-0.71%) |
Nov 16, 2021 | 185.84 | 186.78 | 185.07 | 185.49 | 1,176,729 | -0.01(-0.01%) |
Nov 15, 2021 | 185.68 | 186.45 | 184.57 | 185.50 | 1,109,395 | +0.31(+0.17%) |
Nov 12, 2021 | 185.31 | 185.84 | 183.98 | 185.19 | 1,367,372 | -0.25(-0.13%) |
Nov 11, 2021 | 185.07 | 185.90 | 184.05 | 185.44 | 1,047,430 | +0.05(+0.03%) |
Nov 10, 2021 | 185.94 | 185.39 | 1,701,173 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.83 | 185.88 | 183.61 | 185.84 | 1,450,010 | +1.55(+0.84%) |
Nov 08, 2021 | 186.17 | 186.88 | 183.51 | 184.29 | 1,666,162 | -1.24(-0.67%) |
Nov 05, 2021 | 184.01 | 186.02 | 182.66 | 185.53 | 2,052,209 | +3.06(+1.68%) |
Nov 04, 2021 | 183.93 | 185.21 | 182.28 | 182.46 | 1,825,979 | -2.11(-1.14%) |
Nov 03, 2021 | 182.45 | 186.23 | 181.97 | 184.58 | 1,771,392 | +1.60(+0.88%) |
Nov 02, 2021 | 185.10 | 185.14 | 182.34 | 182.97 | 2,312,681 | -1.71(-0.93%) |
Nov 01, 2021 | 189.09 | 187.76 | 183.20 | 184.68 | 1,835,887 | -2.95(-1.57%) |
Oct 29, 2021 | 188.22 | 189.42 | 187.27 | 187.63 | 2,745,726 | -0.68(-0.36%) |
Oct 28, 2021 | 183.66 | 189.07 | 183.66 | 188.31 | 2,612,990 | +5.59(+3.06%) |
Oct 27, 2021 | 186.53 | 188.50 | 182.09 | 182.72 | 2,244,262 | +2.92(+1.62%) |
Oct 26, 2021 | 181.15 | 179.37 | 179.80 | 1,381,714 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.77 | 180.97 | 178.31 | 180.61 | 1,597,249 | -0.04(-0.02%) |
Oct 22, 2021 | 179.73 | 181.11 | 178.45 | 180.65 | 1,444,926 | +1.81(+1.01%) |
Oct 21, 2021 | 177.56 | 179.24 | 177.38 | 178.83 | 1,189,253 | +0.71(+0.40%) |
Oct 20, 2021 | 174.96 | 178.79 | 174.72 | 178.12 | 1,585,597 | +3.16(+1.81%) |
Oct 19, 2021 | 172.54 | 175.16 | 172.30 | 174.96 | 1,754,353 | +4.31(+2.53%) |
Oct 18, 2021 | 173.09 | 173.54 | 169.85 | 170.65 | 1,349,178 | -3.47(-1.99%) |
Oct 15, 2021 | 178.31 | 178.73 | 174.01 | 174.12 | 1,666,074 | -2.55(-1.44%) |
Oct 14, 2021 | 176.43 | 177.48 | 175.59 | 176.66 | 1,433,874 | +1.65(+0.94%) |
Oct 13, 2021 | 173.84 | 175.13 | 171.01 | 175.01 | 1,343,172 | +0.59(+0.34%) |
Oct 12, 2021 | 176.17 | 176.56 | 174.16 | 174.43 | 1,073,608 | -1.08(-0.62%) |
Oct 11, 2021 | 175.83 | 178.26 | 175.28 | 175.51 | 1,347,402 | -0.02(-0.01%) |
Oct 08, 2021 | 173.46 | 175.80 | 172.90 | 175.53 | 2,210,788 | +4.28(+2.50%) |
Oct 07, 2021 | 170.84 | 173.14 | 170.54 | 171.25 | 1,238,433 | +1.54(+0.91%) |
Oct 06, 2021 | 166.85 | 169.99 | 165.14 | 169.71 | 1,457,012 | +1.51(+0.90%) |
Oct 05, 2021 | 167.75 | 168.99 | 165.89 | 168.20 | 2,041,328 | +1.48(+0.89%) |
Oct 04, 2021 | 167.94 | 170.09 | 166.35 | 166.72 | 1,716,170 | -1.73(-1.03%) |
Oct 01, 2021 | 167.15 | 169.54 | 166.13 | 168.45 | 1,081,425 | +1.85(+1.11%) |
Sep 30, 2021 | 170.34 | 170.66 | 166.61 | 166.60 | 1,539,310 | -2.79(-1.65%) |
Sep 29, 2021 | 168.60 | 170.26 | 168.05 | 169.39 | 1,004,513 | +0.88(+0.52%) |
Sep 28, 2021 | 170.78 | 172.15 | 167.88 | 168.51 | 1,735,236 | -2.84(-1.66%) |
Sep 27, 2021 | 170.79 | 172.45 | 169.84 | 171.35 | 1,060,338 | +1.61(+0.95%) |
Sep 24, 2021 | 170.24 | 171.13 | 169.53 | 169.74 | 1,134,719 | -0.71(-0.42%) |
Sep 23, 2021 | 170.70 | 172.50 | 170.28 | 170.45 | 1,153,324 | +0.54(+0.32%) |
Sep 22, 2021 | 170.61 | 171.22 | 169.31 | 169.91 | 1,641,207 | +1.09(+0.64%) |
Sep 21, 2021 | 171.95 | 172.38 | 168.33 | 168.83 | 1,566,109 | -2.01(-1.17%) |
Sep 20, 2021 | 170.71 | 171.49 | 168.35 | 170.83 | 2,217,806 | -2.56(-1.47%) |
Sep 17, 2021 | 176.46 | 177.24 | 172.85 | 173.39 | 5,642,973 | -0.57(-0.33%) |
Sep 16, 2021 | 175.16 | 175.78 | 172.86 | 173.96 | 1,395,934 | -0.79(-0.45%) |
Sep 15, 2021 | 173.27 | 175.73 | 173.03 | 174.74 | 1,516,588 | +1.41(+0.82%) |
Sep 14, 2021 | 175.66 | 176.73 | 172.91 | 173.33 | 1,688,264 | -1.97(-1.12%) |
Sep 13, 2021 | 173.97 | 175.35 | 173.19 | 175.30 | 1,450,490 | +2.96(+1.72%) |
Sep 10, 2021 | 174.30 | 174.87 | 172.05 | 172.33 | 1,175,696 | -0.80(-0.46%) |
Sep 09, 2021 | 174.43 | 175.99 | 172.96 | 173.14 | 1,644,614 | -1.29(-0.74%) |
Sep 08, 2021 | 173.16 | 174.78 | 172.71 | 174.43 | 1,516,529 | +0.63(+0.36%) |
Sep 07, 2021 | 174.94 | 175.01 | 172.24 | 173.79 | 1,750,571 | -1.62(-0.92%) |
Sep 03, 2021 | 174.49 | 176.02 | 173.36 | 175.41 | 1,835,980 | +0.42(+0.24%) |
Sep 02, 2021 | 175.25 | 175.25 | 173.82 | 174.99 | 1,783,757 | +0.00(+0.00%) |