Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 165.52 | 165.52 | 159.65 | 160.35 | 2,035,506 | -5.14(-3.11%) |
Nov 29, 2021 | 167.24 | 168.14 | 162.77 | 165.49 | 1,520,030 | +2.08(+1.27%) |
Nov 26, 2021 | 165.57 | 166.52 | 161.17 | 163.41 | 821,935 | -6.15(-3.63%) |
Nov 24, 2021 | 168.50 | 170.13 | 166.13 | 169.56 | 1,034,261 | -0.74(-0.43%) |
Nov 23, 2021 | 174.64 | 176.00 | 170.15 | 170.30 | 1,941,401 | -5.20(-2.96%) |
Nov 22, 2021 | 176.27 | 177.53 | 174.00 | 175.50 | 1,000,905 | -0.56(-0.32%) |
Nov 19, 2021 | 176.67 | 177.66 | 175.14 | 176.06 | 1,153,112 | -0.20(-0.11%) |
Nov 18, 2021 | 177.33 | 176.33 | 175.90 | 176.26 | 1,205,984 | -0.25(-0.14%) |
Nov 17, 2021 | 175.54 | 177.07 | 174.78 | 176.51 | 1,369,064 | +1.88(+1.08%) |
Nov 16, 2021 | 173.27 | 175.57 | 172.35 | 174.63 | 1,470,951 | +2.50(+1.45%) |
Nov 15, 2021 | 172.12 | 174.06 | 170.13 | 172.13 | 1,777,813 | +1.63(+0.96%) |
Nov 12, 2021 | 169.80 | 171.62 | 168.53 | 170.50 | 2,716,251 | +1.49(+0.88%) |
Nov 11, 2021 | 172.71 | 172.86 | 167.56 | 169.01 | 1,724,433 | -2.41(-1.41%) |
Nov 10, 2021 | 170.96 | 171.42 | 1,973,713 | -1.05(-0.61%) | ||
Nov 09, 2021 | 174.29 | 175.39 | 171.20 | 172.47 | 1,950,056 | -0.76(-0.44%) |
Nov 08, 2021 | 171.58 | 174.06 | 171.50 | 173.23 | 2,083,099 | -1.80(-1.03%) |
Nov 05, 2021 | 179.66 | 179.66 | 174.04 | 175.03 | 1,557,188 | -2.43(-1.37%) |
Nov 04, 2021 | 179.50 | 180.81 | 176.75 | 177.46 | 1,726,692 | -0.66(-0.37%) |
Nov 03, 2021 | 174.32 | 180.29 | 173.39 | 178.12 | 1,590,182 | +3.51(+2.01%) |
Nov 02, 2021 | 174.51 | 175.00 | 172.29 | 174.61 | 1,757,638 | -1.12(-0.64%) |
Nov 01, 2021 | 174.27 | 175.78 | 174.39 | 175.73 | 1,666,815 | +2.84(+1.64%) |
Oct 29, 2021 | 171.56 | 173.21 | 171.30 | 172.89 | 972,878 | +0.82(+0.48%) |
Oct 28, 2021 | 170.38 | 172.64 | 169.70 | 172.07 | 968,822 | +2.85(+1.68%) |
Oct 27, 2021 | 168.12 | 172.00 | 167.99 | 169.22 | 949,516 | +0.04(+0.02%) |
Oct 26, 2021 | 171.18 | 169.18 | 963,884 | -1.11(-0.65%) | ||
Oct 25, 2021 | 169.48 | 170.64 | 168.00 | 170.29 | 1,176,149 | +1.91(+1.13%) |
Oct 22, 2021 | 170.00 | 170.22 | 167.20 | 168.38 | 1,024,462 | -1.13(-0.67%) |
Oct 21, 2021 | 169.22 | 170.52 | 168.38 | 169.51 | 1,187,041 | +0.53(+0.31%) |
Oct 20, 2021 | 164.55 | 169.00 | 164.46 | 168.98 | 1,269,984 | +2.40(+1.44%) |
Oct 19, 2021 | 168.94 | 169.55 | 166.14 | 166.58 | 962,182 | -1.22(-0.73%) |
Oct 18, 2021 | 166.98 | 169.03 | 166.38 | 167.80 | 1,224,704 | -0.94(-0.56%) |
Oct 15, 2021 | 169.31 | 169.99 | 167.99 | 168.74 | 1,201,353 | +1.42(+0.85%) |
Oct 14, 2021 | 166.12 | 168.03 | 165.08 | 167.32 | 1,078,411 | +2.44(+1.48%) |
Oct 13, 2021 | 163.00 | 165.07 | 160.95 | 164.88 | 1,590,927 | +1.86(+1.14%) |
Oct 12, 2021 | 161.28 | 164.52 | 160.01 | 163.02 | 1,391,077 | +2.87(+1.79%) |
Oct 11, 2021 | 165.00 | 166.90 | 160.08 | 160.15 | 2,535,457 | -4.97(-3.01%) |
Oct 08, 2021 | 165.00 | 166.91 | 163.22 | 165.12 | 1,471,758 | +0.32(+0.19%) |
Oct 07, 2021 | 160.05 | 165.62 | 158.53 | 164.80 | 1,433,163 | +7.10(+4.50%) |
Oct 06, 2021 | 154.99 | 157.79 | 152.17 | 157.70 | 1,339,547 | -0.40(-0.25%) |
Oct 05, 2021 | 157.03 | 159.41 | 155.79 | 158.10 | 1,977,224 | +0.44(+0.28%) |
Oct 04, 2021 | 153.34 | 157.91 | 152.96 | 157.66 | 3,005,456 | +4.96(+3.25%) |
Oct 01, 2021 | 150.38 | 152.90 | 147.97 | 152.70 | 1,388,658 | +3.73(+2.50%) |
Sep 30, 2021 | 151.37 | 152.47 | 148.97 | 148.97 | 1,735,757 | -1.67(-1.11%) |
Sep 29, 2021 | 154.24 | 155.12 | 150.15 | 150.64 | 1,159,918 | -3.57(-2.32%) |
Sep 28, 2021 | 155.00 | 156.30 | 151.92 | 154.21 | 1,599,371 | +0.01(+0.01%) |
Sep 27, 2021 | 150.26 | 154.82 | 149.53 | 154.20 | 1,114,333 | +3.17(+2.10%) |
Sep 24, 2021 | 152.00 | 153.25 | 150.80 | 151.03 | 823,635 | -1.73(-1.13%) |
Sep 23, 2021 | 147.66 | 153.54 | 147.48 | 152.76 | 2,000,135 | +7.59(+5.23%) |
Sep 22, 2021 | 144.22 | 146.43 | 143.72 | 145.17 | 1,395,613 | +2.87(+2.02%) |
Sep 21, 2021 | 144.91 | 145.78 | 141.06 | 142.30 | 1,183,871 | -1.18(-0.82%) |
Sep 20, 2021 | 141.46 | 143.64 | 140.60 | 143.48 | 1,463,038 | -2.95(-2.01%) |
Sep 17, 2021 | 147.57 | 148.70 | 144.98 | 146.43 | 1,995,042 | -2.75(-1.84%) |
Sep 16, 2021 | 152.80 | 153.30 | 147.49 | 149.18 | 1,436,276 | -5.09(-3.30%) |
Sep 15, 2021 | 150.34 | 154.97 | 149.67 | 154.27 | 2,432,155 | +4.44(+2.96%) |
Sep 14, 2021 | 149.47 | 150.97 | 148.94 | 149.83 | 1,269,397 | +1.58(+1.07%) |
Sep 13, 2021 | 148.30 | 148.96 | 146.20 | 148.25 | 1,783,829 | +1.81(+1.24%) |
Sep 10, 2021 | 150.56 | 151.68 | 146.39 | 146.44 | 1,177,550 | -2.49(-1.67%) |
Sep 09, 2021 | 147.68 | 149.21 | 146.79 | 148.93 | 991,358 | +0.89(+0.60%) |
Sep 08, 2021 | 149.56 | 149.96 | 145.17 | 148.04 | 1,697,774 | -2.57(-1.71%) |
Sep 07, 2021 | 149.35 | 151.14 | 149.29 | 150.61 | 1,671,242 | +0.68(+0.45%) |
Sep 03, 2021 | 150.76 | 150.76 | 148.81 | 149.93 | 1,260,348 | -1.14(-0.75%) |
Sep 02, 2021 | 152.63 | 152.64 | 150.87 | 151.07 | 935,054 | -0.33(-0.22%) |