Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 173.01 | 176.40 | 170.02 | 170.02 | 640,996 | -4.93(-2.82%) |
Nov 29, 2021 | 173.17 | 175.57 | 169.90 | 174.95 | 216,399 | +4.87(+2.86%) |
Nov 26, 2021 | 169.88 | 171.06 | 166.63 | 170.08 | 107,903 | -5.95(-3.38%) |
Nov 24, 2021 | 175.97 | 177.99 | 175.01 | 176.03 | 150,854 | -1.76(-0.99%) |
Nov 23, 2021 | 174.07 | 177.99 | 172.50 | 177.79 | 133,495 | +3.64(+2.09%) |
Nov 22, 2021 | 176.15 | 178.05 | 173.08 | 174.15 | 179,408 | +0.04(+0.02%) |
Nov 19, 2021 | 174.43 | 176.03 | 173.73 | 174.11 | 139,832 | -2.08(-1.18%) |
Nov 18, 2021 | 178.01 | 177.39 | 176.09 | 176.19 | 131,603 | -0.89(-0.50%) |
Nov 17, 2021 | 178.23 | 179.39 | 175.41 | 177.08 | 123,264 | -3.18(-1.76%) |
Nov 16, 2021 | 182.36 | 182.72 | 179.84 | 180.26 | 213,340 | -2.91(-1.59%) |
Nov 15, 2021 | 186.09 | 186.82 | 182.80 | 183.16 | 84,905 | -1.66(-0.90%) |
Nov 12, 2021 | 183.58 | 185.16 | 182.66 | 184.82 | 66,662 | +2.13(+1.17%) |
Nov 11, 2021 | 182.01 | 183.66 | 179.72 | 182.69 | 70,850 | +1.84(+1.02%) |
Nov 10, 2021 | 183.76 | 180.85 | 140,463 | -4.67(-2.52%) | ||
Nov 09, 2021 | 184.14 | 185.53 | 181.87 | 185.52 | 150,146 | +0.52(+0.28%) |
Nov 08, 2021 | 188.05 | 189.37 | 183.12 | 185.00 | 143,020 | -0.91(-0.49%) |
Nov 05, 2021 | 188.46 | 191.40 | 184.88 | 185.91 | 113,570 | +0.17(+0.09%) |
Nov 04, 2021 | 190.14 | 191.49 | 184.43 | 185.74 | 232,798 | -4.47(-2.35%) |
Nov 03, 2021 | 188.93 | 191.35 | 187.47 | 190.21 | 261,402 | +2.19(+1.16%) |
Nov 02, 2021 | 187.93 | 188.94 | 182.37 | 188.02 | 638,910 | +2.31(+1.24%) |
Nov 01, 2021 | 171.38 | 189.16 | 184.37 | 185.71 | 341,745 | +17.95(+10.70%) |
Oct 29, 2021 | 166.94 | 171.01 | 166.94 | 167.76 | 261,194 | +0.35(+0.21%) |
Oct 28, 2021 | 160.32 | 168.46 | 160.32 | 167.41 | 293,841 | +7.61(+4.77%) |
Oct 27, 2021 | 163.62 | 165.12 | 159.49 | 159.80 | 120,857 | -5.03(-3.05%) |
Oct 26, 2021 | 167.44 | 164.76 | 164.83 | 147,580 | -1.85(-1.11%) | |
Oct 25, 2021 | 166.78 | 166.93 | 164.50 | 166.68 | 193,552 | +1.12(+0.68%) |
Oct 22, 2021 | 165.88 | 167.59 | 164.25 | 165.56 | 106,432 | +0.91(+0.55%) |
Oct 21, 2021 | 163.78 | 164.77 | 163.14 | 164.65 | 98,124 | +0.59(+0.36%) |
Oct 20, 2021 | 161.91 | 165.15 | 161.10 | 164.06 | 104,376 | +2.87(+1.78%) |
Oct 19, 2021 | 160.87 | 161.97 | 159.00 | 161.19 | 96,427 | +1.97(+1.24%) |
Oct 18, 2021 | 158.81 | 160.06 | 157.23 | 159.22 | 167,392 | -0.71(-0.44%) |
Oct 15, 2021 | 160.30 | 162.15 | 159.53 | 159.93 | 150,208 | +1.18(+0.74%) |
Oct 14, 2021 | 154.48 | 158.86 | 153.06 | 158.75 | 166,362 | +6.93(+4.56%) |
Oct 13, 2021 | 149.01 | 152.59 | 147.45 | 151.82 | 125,833 | +4.11(+2.78%) |
Oct 12, 2021 | 149.71 | 151.28 | 147.22 | 147.72 | 121,741 | -2.17(-1.45%) |
Oct 11, 2021 | 153.12 | 154.81 | 149.86 | 149.89 | 100,789 | -2.99(-1.95%) |
Oct 08, 2021 | 153.35 | 154.88 | 152.21 | 152.88 | 80,728 | -0.12(-0.08%) |
Oct 07, 2021 | 153.76 | 155.79 | 152.74 | 153.00 | 152,102 | +1.72(+1.14%) |
Oct 06, 2021 | 150.20 | 152.78 | 147.02 | 151.28 | 184,184 | -1.08(-0.71%) |
Oct 05, 2021 | 150.26 | 153.97 | 149.80 | 152.35 | 206,152 | +2.89(+1.93%) |
Oct 04, 2021 | 151.84 | 154.59 | 147.72 | 149.47 | 273,825 | -3.71(-2.42%) |
Oct 01, 2021 | 151.30 | 154.71 | 150.84 | 153.17 | 213,766 | +2.19(+1.45%) |
Sep 30, 2021 | 154.79 | 155.83 | 150.84 | 150.99 | 191,537 | -2.28(-1.49%) |
Sep 29, 2021 | 154.27 | 156.18 | 151.05 | 153.26 | 152,242 | -0.01(-0.01%) |
Sep 28, 2021 | 158.47 | 159.24 | 152.88 | 153.27 | 178,769 | -5.39(-3.40%) |
Sep 27, 2021 | 156.72 | 159.47 | 155.71 | 158.66 | 109,671 | +2.36(+1.51%) |
Sep 24, 2021 | 154.53 | 156.88 | 153.93 | 156.30 | 157,717 | +0.84(+0.54%) |
Sep 23, 2021 | 151.24 | 157.02 | 150.60 | 155.46 | 142,085 | +5.39(+3.59%) |
Sep 22, 2021 | 148.99 | 152.53 | 147.62 | 150.08 | 160,508 | +3.05(+2.07%) |
Sep 21, 2021 | 151.03 | 151.03 | 146.08 | 147.03 | 192,094 | -2.51(-1.68%) |
Sep 20, 2021 | 155.39 | 155.39 | 147.77 | 149.54 | 276,220 | -10.77(-6.72%) |
Sep 17, 2021 | 159.74 | 161.58 | 158.95 | 160.31 | 625,028 | +0.70(+0.44%) |
Sep 16, 2021 | 162.18 | 162.40 | 158.88 | 159.61 | 128,348 | -2.22(-1.37%) |
Sep 15, 2021 | 158.87 | 162.31 | 157.48 | 161.83 | 209,753 | +4.17(+2.64%) |
Sep 14, 2021 | 160.47 | 161.57 | 157.14 | 157.66 | 278,896 | -2.94(-1.83%) |
Sep 13, 2021 | 161.73 | 164.65 | 159.26 | 160.60 | 243,888 | +0.19(+0.12%) |
Sep 10, 2021 | 163.55 | 165.98 | 160.02 | 160.41 | 131,715 | -2.56(-1.57%) |
Sep 09, 2021 | 161.99 | 165.48 | 161.91 | 162.97 | 104,205 | +0.16(+0.10%) |
Sep 08, 2021 | 161.84 | 163.63 | 160.04 | 162.81 | 128,787 | +0.51(+0.31%) |
Sep 07, 2021 | 166.91 | 166.91 | 161.99 | 162.30 | 219,843 | -4.29(-2.57%) |
Sep 03, 2021 | 166.66 | 167.64 | 164.44 | 166.59 | 147,553 | -0.27(-0.16%) |
Sep 02, 2021 | 167.80 | 168.36 | 166.47 | 166.85 | 204,000 | -0.40(-0.24%) |