Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 177.09 | 178.75 | 173.18 | 174.67 | 3,294,760 | -3.12(-1.75%) |
Nov 29, 2021 | 173.75 | 178.18 | 173.09 | 177.79 | 2,435,939 | +6.58(+3.84%) |
Nov 26, 2021 | 172.78 | 174.35 | 169.95 | 171.21 | 2,472,534 | -4.90(-2.78%) |
Nov 24, 2021 | 172.83 | 176.20 | 171.10 | 176.11 | 2,138,360 | +1.91(+1.10%) |
Nov 23, 2021 | 174.71 | 175.88 | 173.60 | 174.19 | 2,446,907 | -0.70(-0.40%) |
Nov 22, 2021 | 178.49 | 180.90 | 174.66 | 174.90 | 4,466,580 | -2.57(-1.45%) |
Nov 19, 2021 | 177.00 | 178.67 | 176.12 | 177.47 | 3,440,260 | +0.49(+0.28%) |
Nov 18, 2021 | 177.23 | 177.03 | 176.55 | 176.98 | 2,019,827 | +2.91(+1.67%) |
Nov 17, 2021 | 175.38 | 175.38 | 173.21 | 174.06 | 1,591,595 | -1.22(-0.70%) |
Nov 16, 2021 | 171.92 | 175.60 | 171.71 | 175.29 | 2,034,161 | +2.59(+1.50%) |
Nov 15, 2021 | 174.12 | 174.12 | 170.92 | 172.70 | 2,339,849 | -0.13(-0.07%) |
Nov 12, 2021 | 171.75 | 173.64 | 170.80 | 172.83 | 1,990,191 | +1.67(+0.98%) |
Nov 11, 2021 | 170.38 | 171.56 | 169.06 | 171.15 | 2,304,414 | +3.54(+2.12%) |
Nov 10, 2021 | 169.46 | 167.61 | 3,973,778 | -5.09(-2.95%) | ||
Nov 09, 2021 | 174.42 | 174.62 | 170.84 | 172.70 | 2,748,695 | +0.00(+0.00%) |
Nov 08, 2021 | 171.45 | 173.83 | 170.83 | 172.70 | 2,950,418 | +2.30(+1.35%) |
Nov 05, 2021 | 169.58 | 171.71 | 168.71 | 170.40 | 4,579,893 | +1.87(+1.11%) |
Nov 04, 2021 | 164.88 | 169.28 | 163.99 | 168.53 | 4,121,559 | +5.49(+3.36%) |
Nov 03, 2021 | 161.39 | 163.24 | 160.77 | 163.04 | 2,196,658 | +1.86(+1.15%) |
Nov 02, 2021 | 159.12 | 161.19 | 159.12 | 161.18 | 2,244,028 | +1.98(+1.24%) |
Nov 01, 2021 | 156.84 | 159.24 | 157.34 | 159.20 | 2,572,658 | +2.56(+1.63%) |
Oct 29, 2021 | 154.63 | 156.67 | 156.65 | 2,157,036 | +0.70(+0.45%) | |
Oct 28, 2021 | 154.55 | 155.95 | 3,309,807 | +3.44(+2.25%) | ||
Oct 27, 2021 | 152.68 | 154.30 | 151.97 | 152.51 | 3,258,517 | -1.10(-0.72%) |
Oct 26, 2021 | 154.70 | 153.62 | 1,898,040 | +0.12(+0.07%) | ||
Oct 25, 2021 | 153.23 | 153.50 | 1,701,459 | +1.05(+0.69%) | ||
Oct 22, 2021 | 153.37 | 154.96 | 152.19 | 152.45 | 3,317,133 | -1.73(-1.12%) |
Oct 21, 2021 | 151.66 | 154.38 | 151.59 | 154.18 | 1,316,640 | +1.54(+1.01%) |
Oct 20, 2021 | 152.41 | 153.24 | 151.99 | 152.65 | 1,271,482 | -0.32(-0.21%) |
Oct 19, 2021 | 151.46 | 152.96 | 150.77 | 152.96 | 1,408,082 | +1.85(+1.23%) |
Oct 18, 2021 | 149.01 | 151.16 | 148.16 | 151.11 | 1,366,176 | +1.21(+0.81%) |
Oct 15, 2021 | 150.00 | 150.35 | 149.14 | 149.90 | 1,655,705 | +0.99(+0.67%) |
Oct 14, 2021 | 147.09 | 148.92 | 146.68 | 148.91 | 2,510,969 | +4.48(+3.10%) |
Oct 13, 2021 | 144.64 | 145.32 | 143.96 | 144.43 | 1,774,135 | +0.83(+0.58%) |
Oct 12, 2021 | 146.33 | 146.55 | 142.99 | 143.60 | 3,233,729 | -1.82(-1.25%) |
Oct 11, 2021 | 145.81 | 147.88 | 145.36 | 145.41 | 1,546,322 | -0.98(-0.67%) |
Oct 08, 2021 | 148.44 | 148.63 | 146.28 | 146.39 | 1,689,555 | -1.51(-1.02%) |
Oct 07, 2021 | 148.09 | 149.87 | 147.72 | 147.91 | 1,932,644 | +1.71(+1.17%) |
Oct 06, 2021 | 144.01 | 146.31 | 143.51 | 146.20 | 3,445,271 | +0.57(+0.39%) |
Oct 05, 2021 | 144.15 | 146.64 | 143.91 | 145.63 | 3,187,078 | +2.17(+1.51%) |
Oct 04, 2021 | 146.49 | 146.58 | 143.02 | 143.46 | 4,202,866 | -3.79(-2.58%) |
Oct 01, 2021 | 147.74 | 148.02 | 144.83 | 147.25 | 3,146,125 | +0.10(+0.07%) |
Sep 30, 2021 | 148.61 | 149.58 | 147.12 | 147.16 | 4,579,481 | -0.06(-0.04%) |
Sep 29, 2021 | 149.91 | 150.35 | 146.93 | 147.22 | 6,844,176 | -2.36(-1.58%) |
Sep 28, 2021 | 152.72 | 153.61 | 149.58 | 149.58 | 5,499,218 | -6.09(-3.91%) |
Sep 27, 2021 | 154.37 | 156.28 | 153.46 | 155.66 | 1,353,235 | -0.38(-0.24%) |
Sep 24, 2021 | 155.04 | 156.38 | 154.79 | 156.04 | 1,203,736 | -0.43(-0.28%) |
Sep 23, 2021 | 155.15 | 156.97 | 154.60 | 156.48 | 2,432,972 | +2.06(+1.33%) |
Sep 22, 2021 | 152.47 | 154.78 | 151.91 | 154.42 | 1,322,902 | +3.14(+2.07%) |
Sep 21, 2021 | 151.96 | 152.41 | 149.91 | 151.28 | 2,237,933 | +0.44(+0.30%) |
Sep 20, 2021 | 151.37 | 151.95 | 148.61 | 150.84 | 3,158,592 | -3.83(-2.48%) |
Sep 17, 2021 | 156.75 | 156.75 | 153.97 | 154.66 | 2,452,798 | -2.51(-1.60%) |
Sep 16, 2021 | 155.74 | 157.69 | 155.09 | 157.17 | 1,673,144 | +0.30(+0.19%) |
Sep 15, 2021 | 156.10 | 156.87 | 154.77 | 156.87 | 3,811,058 | +0.90(+0.58%) |
Sep 14, 2021 | 156.37 | 157.16 | 155.26 | 155.97 | 2,609,914 | +0.01(+0.00%) |
Sep 13, 2021 | 156.04 | 156.29 | 153.86 | 155.97 | 2,864,618 | +1.48(+0.96%) |
Sep 10, 2021 | 154.53 | 156.83 | 154.47 | 154.49 | 2,991,996 | +1.22(+0.79%) |
Sep 09, 2021 | 152.63 | 154.18 | 152.54 | 153.27 | 3,963,301 | +0.54(+0.35%) |
Sep 08, 2021 | 154.00 | 154.16 | 151.40 | 152.73 | 3,119,983 | -1.98(-1.28%) |
Sep 07, 2021 | 155.36 | 155.37 | 153.80 | 154.71 | 1,658,310 | -0.57(-0.37%) |
Sep 03, 2021 | 154.16 | 155.89 | 153.81 | 155.28 | 1,371,038 | +1.15(+0.75%) |
Sep 02, 2021 | 154.28 | 154.60 | 153.53 | 154.13 | 1,517,593 | +0.57(+0.37%) |