Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 177.66 | 179.95 | 171.06 | 172.85 | 387,888 | -4.11(-2.32%) |
Nov 29, 2021 | 178.07 | 179.59 | 176.05 | 176.96 | 319,040 | +2.08(+1.19%) |
Nov 26, 2021 | 172.74 | 176.79 | 171.63 | 174.88 | 260,863 | +0.20(+0.11%) |
Nov 24, 2021 | 173.99 | 175.86 | 171.53 | 174.68 | 308,419 | -0.41(-0.23%) |
Nov 23, 2021 | 181.37 | 182.81 | 172.28 | 175.09 | 672,229 | -7.03(-3.86%) |
Nov 22, 2021 | 195.76 | 195.76 | 181.51 | 182.12 | 477,469 | -13.64(-6.97%) |
Nov 19, 2021 | 197.92 | 201.68 | 195.75 | 195.76 | 283,318 | -0.66(-0.34%) |
Nov 18, 2021 | 196.00 | 196.90 | 195.51 | 196.42 | 286,370 | +0.17(+0.09%) |
Nov 17, 2021 | 196.69 | 197.91 | 193.82 | 196.25 | 203,989 | -0.89(-0.45%) |
Nov 16, 2021 | 197.27 | 198.43 | 195.51 | 197.14 | 349,819 | +0.06(+0.03%) |
Nov 15, 2021 | 196.38 | 197.10 | 192.57 | 197.08 | 327,196 | +0.27(+0.14%) |
Nov 12, 2021 | 194.62 | 197.20 | 193.78 | 196.81 | 329,299 | +4.14(+2.15%) |
Nov 11, 2021 | 193.00 | 195.62 | 192.50 | 192.67 | 183,467 | +1.24(+0.65%) |
Nov 10, 2021 | 198.19 | 191.43 | 248,367 | -7.38(-3.71%) | ||
Nov 09, 2021 | 197.51 | 198.92 | 195.45 | 198.81 | 328,460 | +1.60(+0.81%) |
Nov 08, 2021 | 195.14 | 198.50 | 194.06 | 197.21 | 361,295 | +3.00(+1.54%) |
Nov 05, 2021 | 195.71 | 195.71 | 191.23 | 194.21 | 359,623 | -0.79(-0.41%) |
Nov 04, 2021 | 189.99 | 201.55 | 185.30 | 195.00 | 942,063 | +13.25(+7.29%) |
Nov 03, 2021 | 182.95 | 182.98 | 178.57 | 181.75 | 351,864 | -0.41(-0.23%) |
Nov 02, 2021 | 179.14 | 183.00 | 179.14 | 182.16 | 266,755 | +1.53(+0.85%) |
Nov 01, 2021 | 180.97 | 182.91 | 178.66 | 180.63 | 214,814 | +0.52(+0.29%) |
Oct 29, 2021 | 177.19 | 180.41 | 177.19 | 180.11 | 195,834 | +2.47(+1.39%) |
Oct 28, 2021 | 177.40 | 177.64 | 266,229 | +1.03(+0.58%) | ||
Oct 27, 2021 | 180.34 | 180.22 | 175.52 | 176.61 | 398,347 | -2.48(-1.38%) |
Oct 26, 2021 | 183.79 | 179.09 | 371,061 | -3.34(-1.83%) | ||
Oct 25, 2021 | 184.58 | 181.85 | 182.43 | 342,848 | -1.32(-0.72%) | |
Oct 22, 2021 | 184.04 | 185.13 | 181.93 | 183.75 | 227,808 | -0.15(-0.08%) |
Oct 21, 2021 | 179.25 | 184.62 | 179.08 | 183.90 | 259,445 | +4.57(+2.55%) |
Oct 20, 2021 | 182.42 | 182.83 | 177.70 | 179.33 | 384,845 | -2.64(-1.45%) |
Oct 19, 2021 | 184.01 | 184.52 | 181.35 | 181.97 | 177,223 | -1.82(-0.99%) |
Oct 18, 2021 | 183.17 | 187.87 | 182.47 | 183.79 | 505,158 | +1.61(+0.88%) |
Oct 15, 2021 | 181.00 | 184.86 | 179.55 | 182.18 | 706,615 | +0.59(+0.32%) |
Oct 14, 2021 | 182.16 | 182.52 | 179.27 | 181.59 | 416,427 | +1.58(+0.88%) |
Oct 13, 2021 | 170.00 | 181.50 | 170.00 | 180.01 | 821,272 | +11.42(+6.77%) |
Oct 12, 2021 | 166.28 | 170.23 | 164.72 | 168.59 | 431,403 | +4.69(+2.86%) |
Oct 11, 2021 | 162.91 | 165.26 | 160.52 | 163.90 | 163,196 | -0.12(-0.07%) |
Oct 08, 2021 | 166.26 | 169.07 | 164.02 | 164.02 | 198,394 | -1.82(-1.10%) |
Oct 07, 2021 | 162.00 | 168.63 | 159.93 | 165.84 | 528,899 | +5.95(+3.72%) |
Oct 06, 2021 | 156.67 | 160.87 | 154.92 | 159.89 | 218,104 | +2.44(+1.55%) |
Oct 05, 2021 | 156.76 | 160.00 | 156.07 | 157.45 | 194,366 | +0.62(+0.40%) |
Oct 04, 2021 | 159.19 | 159.19 | 152.93 | 156.83 | 366,880 | -2.72(-1.70%) |
Oct 01, 2021 | 158.52 | 159.60 | 155.30 | 159.55 | 184,037 | +1.73(+1.10%) |
Sep 30, 2021 | 159.42 | 160.02 | 155.02 | 157.82 | 283,328 | -0.91(-0.57%) |
Sep 29, 2021 | 161.04 | 161.04 | 155.32 | 158.73 | 397,230 | +0.16(+0.10%) |
Sep 28, 2021 | 162.50 | 164.19 | 157.65 | 158.57 | 254,218 | -6.39(-3.87%) |
Sep 27, 2021 | 167.83 | 168.07 | 164.48 | 164.96 | 155,523 | -3.70(-2.19%) |
Sep 24, 2021 | 167.60 | 170.16 | 166.60 | 168.66 | 280,663 | +1.36(+0.81%) |
Sep 23, 2021 | 165.51 | 167.71 | 165.03 | 167.30 | 169,893 | +2.86(+1.74%) |
Sep 22, 2021 | 164.60 | 166.19 | 162.85 | 164.44 | 188,309 | +0.43(+0.26%) |
Sep 21, 2021 | 165.20 | 166.58 | 164.01 | 164.01 | 183,716 | -0.14(-0.09%) |
Sep 20, 2021 | 161.91 | 164.57 | 160.00 | 164.15 | 280,718 | -0.85(-0.52%) |
Sep 17, 2021 | 164.50 | 165.63 | 163.41 | 165.00 | 735,584 | +0.69(+0.42%) |
Sep 16, 2021 | 161.98 | 164.59 | 160.59 | 164.31 | 249,166 | +2.07(+1.28%) |
Sep 15, 2021 | 160.00 | 162.43 | 158.08 | 162.24 | 247,050 | +2.24(+1.40%) |
Sep 14, 2021 | 160.80 | 161.41 | 158.93 | 160.00 | 198,930 | +0.00(+0.00%) |
Sep 13, 2021 | 162.51 | 162.51 | 157.39 | 160.00 | 312,427 | -2.21(-1.36%) |
Sep 10, 2021 | 167.76 | 167.76 | 161.92 | 162.21 | 283,310 | -3.31(-2.00%) |
Sep 09, 2021 | 166.48 | 169.03 | 165.43 | 165.52 | 215,388 | -1.50(-0.90%) |
Sep 08, 2021 | 168.37 | 169.52 | 166.27 | 167.02 | 359,143 | -2.31(-1.36%) |
Sep 07, 2021 | 170.00 | 170.36 | 167.73 | 169.33 | 304,407 | -0.67(-0.39%) |
Sep 03, 2021 | 168.00 | 171.34 | 168.00 | 170.00 | 225,537 | +1.72(+1.02%) |
Sep 02, 2021 | 167.15 | 170.47 | 165.57 | 168.28 | 212,441 | +1.87(+1.12%) |