Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 177.07 | 178.74 | 173.17 | 174.66 | 3,294,993 | -3.12(-1.75%) |
Nov 29, 2021 | 173.73 | 178.17 | 173.08 | 177.78 | 2,436,111 | +6.58(+3.84%) |
Nov 26, 2021 | 172.77 | 174.34 | 169.93 | 171.19 | 2,472,709 | -4.90(-2.78%) |
Nov 24, 2021 | 172.81 | 176.18 | 171.09 | 176.09 | 2,138,511 | +1.91(+1.10%) |
Nov 23, 2021 | 174.70 | 175.87 | 173.58 | 174.18 | 2,447,080 | -0.70(-0.40%) |
Nov 22, 2021 | 178.47 | 180.89 | 174.65 | 174.88 | 4,466,896 | -2.57(-1.45%) |
Nov 19, 2021 | 176.99 | 178.66 | 176.11 | 177.46 | 3,440,503 | +0.49(+0.28%) |
Nov 18, 2021 | 177.22 | 177.02 | 176.53 | 176.96 | 2,019,969 | +2.91(+1.67%) |
Nov 17, 2021 | 175.36 | 175.36 | 173.20 | 174.05 | 1,591,707 | -1.22(-0.70%) |
Nov 16, 2021 | 171.91 | 175.59 | 171.70 | 175.27 | 2,034,305 | +2.59(+1.50%) |
Nov 15, 2021 | 174.11 | 174.11 | 170.91 | 172.69 | 2,340,014 | -0.13(-0.07%) |
Nov 12, 2021 | 171.74 | 173.63 | 170.79 | 172.81 | 1,990,332 | +1.67(+0.98%) |
Nov 11, 2021 | 170.37 | 171.55 | 169.05 | 171.14 | 2,304,577 | +3.54(+2.12%) |
Nov 10, 2021 | 169.45 | 167.60 | 3,974,058 | -5.09(-2.95%) | ||
Nov 09, 2021 | 174.41 | 174.61 | 170.83 | 172.69 | 2,748,889 | +0.00(+0.00%) |
Nov 08, 2021 | 171.44 | 173.81 | 170.82 | 172.69 | 2,950,626 | +2.30(+1.35%) |
Nov 05, 2021 | 169.56 | 171.69 | 168.70 | 170.39 | 4,580,216 | +1.87(+1.11%) |
Nov 04, 2021 | 164.87 | 169.27 | 163.97 | 168.51 | 4,121,850 | +5.48(+3.36%) |
Nov 03, 2021 | 161.38 | 163.23 | 160.76 | 163.03 | 2,196,813 | +1.86(+1.15%) |
Nov 02, 2021 | 159.11 | 161.18 | 159.11 | 161.17 | 2,244,186 | +1.98(+1.24%) |
Nov 01, 2021 | 156.82 | 159.23 | 157.32 | 159.19 | 2,572,839 | +2.56(+1.63%) |
Oct 29, 2021 | 154.62 | 156.66 | 156.64 | 2,157,189 | +0.70(+0.45%) | |
Oct 28, 2021 | 154.54 | 155.94 | 3,310,041 | +3.44(+2.26%) | ||
Oct 27, 2021 | 152.67 | 154.29 | 151.96 | 152.50 | 3,258,747 | -1.10(-0.72%) |
Oct 26, 2021 | 154.69 | 153.60 | 1,898,174 | +0.12(+0.07%) | ||
Oct 25, 2021 | 153.22 | 153.49 | 1,701,579 | +1.05(+0.69%) | ||
Oct 22, 2021 | 153.36 | 154.94 | 152.18 | 152.44 | 3,317,368 | -1.73(-1.12%) |
Oct 21, 2021 | 151.65 | 154.37 | 151.59 | 154.17 | 1,316,733 | +1.54(+1.01%) |
Oct 20, 2021 | 152.40 | 153.23 | 151.97 | 152.63 | 1,271,572 | -0.32(-0.21%) |
Oct 19, 2021 | 151.45 | 152.95 | 150.76 | 152.95 | 1,408,182 | +1.85(+1.23%) |
Oct 18, 2021 | 149.00 | 151.15 | 148.15 | 151.10 | 1,366,272 | +1.21(+0.81%) |
Oct 15, 2021 | 149.99 | 150.34 | 149.13 | 149.89 | 1,655,822 | +0.99(+0.67%) |
Oct 14, 2021 | 147.08 | 148.91 | 146.67 | 148.90 | 2,511,146 | +4.48(+3.10%) |
Oct 13, 2021 | 144.63 | 145.31 | 143.94 | 144.42 | 1,774,260 | +0.83(+0.58%) |
Oct 12, 2021 | 146.32 | 146.53 | 142.98 | 143.59 | 3,233,957 | -1.81(-1.25%) |
Oct 11, 2021 | 145.80 | 147.87 | 145.35 | 145.40 | 1,546,431 | -0.98(-0.67%) |
Oct 08, 2021 | 148.43 | 148.62 | 146.26 | 146.38 | 1,689,674 | -1.51(-1.02%) |
Oct 07, 2021 | 148.08 | 149.86 | 147.71 | 147.90 | 1,932,781 | +1.71(+1.17%) |
Oct 06, 2021 | 144.00 | 146.30 | 143.50 | 146.19 | 3,445,514 | +0.57(+0.39%) |
Oct 05, 2021 | 144.14 | 146.63 | 143.90 | 145.62 | 3,187,303 | +2.17(+1.51%) |
Oct 04, 2021 | 146.48 | 146.57 | 143.01 | 143.45 | 4,203,163 | -3.79(-2.58%) |
Oct 01, 2021 | 147.73 | 148.01 | 144.82 | 147.24 | 3,146,347 | +0.10(+0.07%) |
Sep 30, 2021 | 148.60 | 149.57 | 147.11 | 147.15 | 4,579,804 | -0.06(-0.04%) |
Sep 29, 2021 | 149.90 | 150.34 | 146.92 | 147.21 | 6,844,659 | -2.36(-1.58%) |
Sep 28, 2021 | 152.71 | 153.60 | 149.56 | 149.56 | 5,499,607 | -6.09(-3.91%) |
Sep 27, 2021 | 154.36 | 156.26 | 153.45 | 155.65 | 1,353,331 | -0.38(-0.24%) |
Sep 24, 2021 | 155.03 | 156.37 | 154.78 | 156.03 | 1,203,821 | -0.43(-0.28%) |
Sep 23, 2021 | 155.14 | 156.96 | 154.59 | 156.47 | 2,433,144 | +2.06(+1.33%) |
Sep 22, 2021 | 152.46 | 154.77 | 151.90 | 154.41 | 1,322,996 | +3.14(+2.08%) |
Sep 21, 2021 | 151.95 | 152.41 | 149.90 | 151.27 | 2,238,091 | +0.45(+0.30%) |
Sep 20, 2021 | 151.36 | 151.94 | 148.60 | 150.82 | 3,158,814 | -3.83(-2.48%) |
Sep 17, 2021 | 156.74 | 156.74 | 153.95 | 154.65 | 2,452,971 | -2.51(-1.60%) |
Sep 16, 2021 | 155.72 | 157.68 | 155.08 | 157.16 | 1,673,263 | +0.30(+0.19%) |
Sep 15, 2021 | 156.09 | 156.86 | 154.76 | 156.86 | 3,811,327 | +0.90(+0.57%) |
Sep 14, 2021 | 156.35 | 157.15 | 155.25 | 155.96 | 2,610,098 | +0.01(+0.00%) |
Sep 13, 2021 | 156.03 | 156.28 | 153.85 | 155.96 | 2,864,820 | +1.48(+0.96%) |
Sep 10, 2021 | 154.52 | 156.82 | 154.46 | 154.47 | 2,992,207 | +1.22(+0.79%) |
Sep 09, 2021 | 152.62 | 154.16 | 152.53 | 153.26 | 3,963,581 | +0.54(+0.35%) |
Sep 08, 2021 | 153.99 | 154.15 | 151.39 | 152.72 | 3,120,204 | -1.98(-1.28%) |
Sep 07, 2021 | 155.35 | 155.36 | 153.79 | 154.70 | 1,658,427 | -0.57(-0.37%) |
Sep 03, 2021 | 154.15 | 155.88 | 153.80 | 155.27 | 1,371,135 | +1.15(+0.75%) |
Sep 02, 2021 | 154.27 | 154.59 | 153.52 | 154.12 | 1,517,700 | +0.57(+0.37%) |