Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 162.06 | 164.91 | 160.77 | 161.09 | 3,445,280 | -5.41(-3.25%) |
Nov 29, 2021 | 165.87 | 169.16 | 165.87 | 166.50 | 3,619,582 | +6.70(+4.19%) |
Nov 26, 2021 | 161.00 | 162.50 | 155.59 | 159.80 | 7,044,745 | -16.74(-9.48%) |
Nov 24, 2021 | 176.96 | 179.25 | 174.84 | 176.54 | 1,196,477 | -1.43(-0.80%) |
Nov 23, 2021 | 173.57 | 178.43 | 173.24 | 177.97 | 1,976,032 | +4.73(+2.73%) |
Nov 22, 2021 | 175.99 | 176.66 | 172.00 | 173.24 | 1,508,234 | -1.92(-1.10%) |
Nov 19, 2021 | 173.61 | 176.65 | 170.82 | 175.16 | 2,384,949 | -1.42(-0.80%) |
Nov 18, 2021 | 178.00 | 177.01 | 176.11 | 176.58 | 1,826,976 | -1.01(-0.57%) |
Nov 17, 2021 | 174.42 | 178.28 | 173.05 | 177.59 | 2,079,376 | +2.10(+1.20%) |
Nov 16, 2021 | 177.36 | 177.39 | 174.23 | 175.49 | 2,369,352 | -2.12(-1.19%) |
Nov 15, 2021 | 179.16 | 179.19 | 176.50 | 177.61 | 1,890,525 | -1.30(-0.73%) |
Nov 12, 2021 | 183.41 | 183.44 | 178.00 | 178.91 | 2,185,685 | -3.67(-2.01%) |
Nov 11, 2021 | 185.07 | 186.60 | 182.04 | 182.58 | 1,734,057 | -3.09(-1.66%) |
Nov 10, 2021 | 186.39 | 185.67 | 3,089,018 | -2.33(-1.24%) | ||
Nov 09, 2021 | 187.60 | 189.67 | 184.57 | 188.00 | 4,078,722 | -0.43(-0.23%) |
Nov 08, 2021 | 183.38 | 191.85 | 183.34 | 188.43 | 6,942,229 | +6.26(+3.44%) |
Nov 05, 2021 | 179.28 | 184.21 | 172.21 | 182.17 | 11,357,620 | +24.62(+15.63%) |
Nov 04, 2021 | 166.00 | 166.74 | 156.27 | 157.55 | 5,032,041 | -4.70(-2.90%) |
Nov 03, 2021 | 160.40 | 162.64 | 159.61 | 162.25 | 2,099,735 | +2.41(+1.51%) |
Nov 02, 2021 | 164.07 | 164.83 | 159.52 | 159.84 | 2,446,807 | -7.39(-4.42%) |
Nov 01, 2021 | 165.79 | 168.27 | 168.14 | 167.23 | 1,508,612 | +2.82(+1.72%) |
Oct 29, 2021 | 163.93 | 164.78 | 159.80 | 164.41 | 1,824,538 | +0.15(+0.09%) |
Oct 28, 2021 | 163.90 | 166.12 | 162.88 | 164.26 | 1,248,715 | +0.12(+0.07%) |
Oct 27, 2021 | 163.00 | 164.97 | 161.91 | 164.14 | 1,273,732 | +1.39(+0.85%) |
Oct 26, 2021 | 162.96 | 162.75 | 1,322,284 | +1.31(+0.81%) | ||
Oct 25, 2021 | 161.33 | 161.44 | 1,203,550 | -0.23(-0.14%) | ||
Oct 22, 2021 | 162.27 | 160.24 | 161.67 | 1,468,462 | -1.08(-0.66%) | |
Oct 21, 2021 | 163.26 | 164.93 | 161.56 | 162.75 | 2,356,210 | -0.98(-0.60%) |
Oct 20, 2021 | 166.28 | 166.51 | 161.29 | 163.73 | 2,769,177 | -2.47(-1.49%) |
Oct 19, 2021 | 169.86 | 170.61 | 165.96 | 166.20 | 1,845,420 | -3.72(-2.19%) |
Oct 18, 2021 | 170.81 | 171.88 | 169.19 | 169.92 | 1,279,455 | -2.08(-1.21%) |
Oct 15, 2021 | 171.00 | 174.85 | 170.23 | 172.00 | 2,314,175 | +3.11(+1.84%) |
Oct 14, 2021 | 169.68 | 170.70 | 168.32 | 168.89 | 1,032,462 | +0.38(+0.23%) |
Oct 13, 2021 | 169.27 | 169.71 | 165.91 | 168.51 | 1,041,216 | -1.04(-0.61%) |
Oct 12, 2021 | 168.76 | 170.76 | 167.80 | 169.55 | 1,016,768 | +1.04(+0.62%) |
Oct 11, 2021 | 170.36 | 171.79 | 168.42 | 168.51 | 850,755 | -1.47(-0.86%) |
Oct 08, 2021 | 173.49 | 174.00 | 169.63 | 169.98 | 1,280,085 | -2.32(-1.35%) |
Oct 07, 2021 | 171.72 | 173.93 | 170.71 | 172.30 | 1,515,931 | +2.08(+1.22%) |
Oct 06, 2021 | 167.04 | 171.37 | 166.30 | 170.22 | 1,558,866 | +1.12(+0.66%) |
Oct 05, 2021 | 171.74 | 172.00 | 168.10 | 169.10 | 1,741,146 | -1.69(-0.99%) |
Oct 04, 2021 | 169.60 | 172.23 | 168.01 | 170.79 | 1,908,885 | +1.00(+0.59%) |
Oct 01, 2021 | 169.30 | 174.73 | 168.40 | 169.79 | 2,941,770 | +5.89(+3.59%) |
Sep 30, 2021 | 166.35 | 166.70 | 163.71 | 163.90 | 1,535,255 | -2.37(-1.43%) |
Sep 29, 2021 | 169.05 | 170.24 | 166.07 | 166.27 | 1,563,986 | -2.51(-1.49%) |
Sep 28, 2021 | 168.00 | 169.84 | 167.11 | 168.78 | 2,358,019 | -0.87(-0.51%) |
Sep 27, 2021 | 172.86 | 175.37 | 169.19 | 169.65 | 3,329,238 | -2.34(-1.36%) |
Sep 24, 2021 | 166.84 | 172.55 | 166.01 | 171.99 | 3,354,173 | +5.15(+3.09%) |
Sep 23, 2021 | 160.00 | 167.12 | 159.61 | 166.84 | 3,607,751 | +7.89(+4.96%) |
Sep 22, 2021 | 154.05 | 159.98 | 154.05 | 158.95 | 2,634,603 | +6.00(+3.92%) |
Sep 21, 2021 | 154.79 | 155.53 | 151.41 | 152.95 | 1,932,161 | -0.64(-0.42%) |
Sep 20, 2021 | 151.60 | 154.63 | 150.38 | 153.59 | 2,453,389 | +1.31(+0.86%) |
Sep 17, 2021 | 150.70 | 153.57 | 150.53 | 152.28 | 4,094,143 | +2.11(+1.41%) |
Sep 16, 2021 | 151.30 | 152.78 | 149.09 | 150.17 | 2,317,198 | -1.15(-0.76%) |
Sep 15, 2021 | 149.73 | 151.41 | 148.22 | 151.32 | 1,870,283 | +0.72(+0.48%) |
Sep 14, 2021 | 148.77 | 150.78 | 147.41 | 150.60 | 2,002,626 | +1.81(+1.22%) |
Sep 13, 2021 | 148.04 | 149.23 | 143.56 | 148.79 | 2,382,024 | +3.39(+2.33%) |
Sep 10, 2021 | 147.47 | 147.70 | 144.77 | 145.40 | 1,487,514 | -1.34(-0.91%) |
Sep 09, 2021 | 146.03 | 149.61 | 145.18 | 146.74 | 1,964,854 | +1.07(+0.73%) |
Sep 08, 2021 | 146.90 | 148.44 | 144.32 | 145.67 | 2,245,861 | -1.82(-1.23%) |
Sep 07, 2021 | 142.68 | 147.94 | 142.50 | 147.49 | 1,968,101 | +4.85(+3.40%) |
Sep 03, 2021 | 142.90 | 144.55 | 141.80 | 142.64 | 1,420,131 | -1.13(-0.79%) |
Sep 02, 2021 | 146.93 | 147.54 | 143.38 | 143.77 | 2,066,004 | -2.40(-1.64%) |