Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 179.55 | 180.84 | 178.42 | 178.68 | 9,447,912 | -1.87(-1.03%) |
Nov 29, 2021 | 177.47 | 180.87 | 177.26 | 180.55 | 4,926,838 | +5.68(+3.25%) |
Nov 26, 2021 | 176.35 | 178.82 | 174.04 | 174.86 | 3,579,640 | -4.96(-2.76%) |
Nov 24, 2021 | 179.13 | 179.85 | 176.57 | 179.82 | 6,991,897 | +0.89(+0.50%) |
Nov 23, 2021 | 179.83 | 179.87 | 176.92 | 178.93 | 5,255,395 | +0.13(+0.07%) |
Nov 22, 2021 | 181.77 | 182.90 | 178.54 | 178.80 | 5,073,399 | -2.47(-1.36%) |
Nov 19, 2021 | 180.09 | 181.35 | 178.91 | 181.27 | 5,526,762 | +1.80(+1.00%) |
Nov 18, 2021 | 177.01 | 179.87 | 179.15 | 179.47 | 5,035,677 | +3.39(+1.93%) |
Nov 17, 2021 | 175.00 | 176.70 | 173.93 | 176.08 | 4,482,200 | +0.98(+0.56%) |
Nov 16, 2021 | 175.64 | 176.71 | 174.77 | 175.10 | 3,365,760 | -0.66(-0.38%) |
Nov 15, 2021 | 177.61 | 178.25 | 175.09 | 175.76 | 3,213,941 | -0.79(-0.45%) |
Nov 12, 2021 | 175.47 | 178.19 | 173.98 | 176.55 | 3,360,853 | +1.37(+0.78%) |
Nov 11, 2021 | 175.22 | 175.38 | 173.91 | 175.18 | 2,749,936 | -1.11(-0.63%) |
Nov 10, 2021 | 176.15 | 176.29 | 4,633,850 | -0.92(-0.52%) | ||
Nov 09, 2021 | 178.92 | 180.15 | 176.84 | 177.21 | 4,645,332 | -1.46(-0.82%) |
Nov 08, 2021 | 180.23 | 181.48 | 178.08 | 178.67 | 5,613,355 | -0.97(-0.54%) |
Nov 05, 2021 | 179.87 | 181.52 | 178.17 | 179.64 | 4,856,099 | +2.13(+1.20%) |
Nov 04, 2021 | 176.01 | 177.61 | 175.01 | 177.51 | 5,197,852 | +1.78(+1.01%) |
Nov 03, 2021 | 175.25 | 176.58 | 173.39 | 175.73 | 3,947,804 | -0.14(-0.08%) |
Nov 02, 2021 | 172.90 | 175.89 | 172.87 | 175.87 | 4,316,882 | +1.74(+1.00%) |
Nov 01, 2021 | 173.44 | 174.19 | 172.83 | 174.13 | 4,522,529 | -0.01(-0.01%) |
Oct 29, 2021 | 173.13 | 174.96 | 174.14 | 4,901,047 | +0.71(+0.41%) | |
Oct 28, 2021 | 173.34 | 173.43 | 5,548,794 | +0.71(+0.41%) | ||
Oct 27, 2021 | 171.37 | 174.03 | 169.44 | 172.72 | 11,225,098 | -9.12(-5.02%) |
Oct 26, 2021 | 184.70 | 181.39 | 181.84 | 6,323,285 | -2.97(-1.61%) | |
Oct 25, 2021 | 184.63 | 184.81 | 4,609,277 | +1.04(+0.57%) | ||
Oct 22, 2021 | 186.06 | 182.91 | 183.77 | 3,953,026 | -2.06(-1.11%) | |
Oct 21, 2021 | 184.31 | 186.09 | 183.71 | 185.83 | 3,549,023 | +1.77(+0.96%) |
Oct 20, 2021 | 182.88 | 184.65 | 181.91 | 184.06 | 3,296,615 | +1.06(+0.58%) |
Oct 19, 2021 | 179.65 | 183.28 | 178.94 | 183.00 | 2,888,247 | +3.06(+1.70%) |
Oct 18, 2021 | 178.32 | 180.99 | 176.89 | 179.93 | 3,038,145 | +0.42(+0.24%) |
Oct 15, 2021 | 178.04 | 179.83 | 177.84 | 179.51 | 2,869,522 | +1.81(+1.02%) |
Oct 14, 2021 | 174.82 | 177.78 | 174.41 | 177.70 | 3,697,464 | +4.97(+2.88%) |
Oct 13, 2021 | 174.62 | 174.83 | 172.19 | 172.72 | 4,113,710 | -1.27(-0.73%) |
Oct 12, 2021 | 179.02 | 179.30 | 172.94 | 174.00 | 6,741,650 | -4.51(-2.53%) |
Oct 11, 2021 | 179.91 | 181.15 | 178.45 | 178.51 | 2,470,014 | -1.73(-0.96%) |
Oct 08, 2021 | 181.10 | 181.28 | 179.08 | 180.24 | 2,788,517 | -0.06(-0.04%) |
Oct 07, 2021 | 180.76 | 182.55 | 180.04 | 180.30 | 3,112,353 | +0.85(+0.47%) |
Oct 06, 2021 | 177.29 | 179.70 | 176.88 | 179.45 | 3,361,771 | +0.47(+0.26%) |
Oct 05, 2021 | 177.46 | 180.22 | 176.03 | 178.98 | 4,181,380 | +3.21(+1.83%) |
Oct 04, 2021 | 178.21 | 179.44 | 174.50 | 175.77 | 4,261,749 | -3.13(-1.75%) |
Oct 01, 2021 | 178.56 | 179.40 | 175.56 | 178.90 | 3,234,668 | +1.46(+0.82%) |
Sep 30, 2021 | 179.53 | 180.00 | 177.34 | 177.44 | 3,546,305 | -0.79(-0.45%) |
Sep 29, 2021 | 179.58 | 180.77 | 177.34 | 178.23 | 3,722,729 | -1.68(-0.93%) |
Sep 28, 2021 | 182.31 | 183.81 | 179.60 | 179.91 | 4,630,411 | -5.02(-2.72%) |
Sep 27, 2021 | 183.00 | 185.05 | 182.48 | 184.94 | 3,273,751 | -0.29(-0.16%) |
Sep 24, 2021 | 182.20 | 185.48 | 181.97 | 185.23 | 3,457,472 | +1.83(+1.00%) |
Sep 23, 2021 | 181.22 | 183.80 | 180.74 | 183.40 | 2,986,458 | +2.54(+1.40%) |
Sep 22, 2021 | 179.78 | 181.58 | 178.85 | 180.86 | 3,819,590 | +2.73(+1.53%) |
Sep 21, 2021 | 179.05 | 179.54 | 176.17 | 178.13 | 3,350,943 | +0.34(+0.19%) |
Sep 20, 2021 | 178.06 | 178.85 | 175.18 | 177.79 | 4,997,865 | -3.38(-1.86%) |
Sep 17, 2021 | 182.15 | 182.15 | 179.65 | 181.17 | 6,304,032 | -0.53(-0.29%) |
Sep 16, 2021 | 181.48 | 182.18 | 179.88 | 181.69 | 2,883,030 | -0.63(-0.34%) |
Sep 15, 2021 | 181.06 | 182.41 | 179.92 | 182.32 | 4,327,256 | +2.21(+1.22%) |
Sep 14, 2021 | 180.01 | 181.25 | 178.91 | 180.12 | 3,509,296 | +1.04(+0.58%) |
Sep 13, 2021 | 178.13 | 179.21 | 176.54 | 179.07 | 3,993,521 | +3.07(+1.75%) |
Sep 10, 2021 | 174.79 | 178.58 | 174.79 | 176.00 | 3,612,321 | +2.01(+1.16%) |
Sep 09, 2021 | 175.09 | 175.98 | 173.79 | 173.99 | 1,980,059 | -0.31(-0.17%) |
Sep 08, 2021 | 174.01 | 174.52 | 172.74 | 174.29 | 2,189,906 | -0.61(-0.35%) |
Sep 07, 2021 | 174.78 | 175.49 | 174.00 | 174.90 | 2,487,068 | -0.39(-0.22%) |
Sep 03, 2021 | 174.17 | 176.16 | 173.74 | 175.29 | 2,278,544 | +0.43(+0.25%) |
Sep 02, 2021 | 174.67 | 174.86 | 173.59 | 174.85 | 2,232,993 | +0.98(+0.56%) |