Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 174.50 | 174.50 | 170.19 | 170.31 | 10,948 | -4.79(-2.74%) |
Nov 29, 2021 | 175.07 | 175.89 | 174.62 | 175.11 | 14,410 | +0.48(+0.28%) |
Nov 26, 2021 | 175.31 | 175.45 | 174.24 | 174.63 | 10,876 | -2.36(-1.34%) |
Nov 24, 2021 | 177.73 | 177.73 | 176.51 | 176.99 | 33,779 | -1.15(-0.64%) |
Nov 23, 2021 | 176.72 | 178.14 | 176.66 | 178.14 | 21,279 | +1.36(+0.77%) |
Nov 22, 2021 | 175.70 | 177.96 | 175.70 | 176.78 | 6,441 | +1.22(+0.69%) |
Nov 19, 2021 | 176.81 | 176.81 | 175.56 | 175.57 | 7,213 | -1.17(-0.66%) |
Nov 18, 2021 | 177.14 | 176.78 | 176.78 | 176.74 | 10,760 | -0.60(-0.34%) |
Nov 17, 2021 | 177.21 | 177.51 | 177.19 | 177.34 | 7,681 | -0.45(-0.25%) |
Nov 16, 2021 | 178.72 | 179.24 | 177.65 | 177.79 | 11,758 | -1.02(-0.57%) |
Nov 15, 2021 | 178.43 | 179.00 | 178.15 | 178.81 | 13,159 | +0.82(+0.46%) |
Nov 12, 2021 | 178.40 | 178.80 | 177.85 | 177.99 | 8,078 | +0.02(+0.01%) |
Nov 11, 2021 | 178.14 | 178.14 | 177.57 | 177.97 | 9,133 | -0.10(-0.06%) |
Nov 10, 2021 | 177.75 | 178.07 | 22,516 | +0.85(+0.48%) | ||
Nov 09, 2021 | 176.49 | 177.56 | 176.49 | 177.22 | 7,925 | +0.33(+0.19%) |
Nov 08, 2021 | 178.53 | 178.53 | 176.36 | 176.89 | 13,774 | -1.54(-0.86%) |
Nov 05, 2021 | 177.75 | 178.69 | 177.75 | 178.43 | 10,819 | +1.12(+0.63%) |
Nov 04, 2021 | 176.63 | 177.31 | 176.63 | 177.31 | 7,837 | -0.34(-0.19%) |
Nov 03, 2021 | 175.35 | 177.65 | 175.35 | 177.65 | 13,113 | +2.49(+1.42%) |
Nov 02, 2021 | 174.43 | 175.40 | 174.38 | 175.16 | 15,001 | +0.94(+0.54%) |
Nov 01, 2021 | 174.11 | 174.64 | 174.00 | 174.22 | 9,728 | +0.23(+0.13%) |
Oct 29, 2021 | 173.87 | 174.39 | 173.39 | 174.00 | 10,067 | -0.15(-0.09%) |
Oct 28, 2021 | 173.19 | 174.16 | 173.19 | 174.15 | 14,583 | +1.02(+0.59%) |
Oct 27, 2021 | 175.00 | 174.75 | 173.02 | 173.13 | 34,723 | -1.16(-0.67%) |
Oct 26, 2021 | 173.83 | 174.51 | 174.29 | 24,787 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.79 | 173.79 | 172.83 | 173.32 | 22,193 | -0.73(-0.42%) |
Oct 22, 2021 | 173.04 | 174.22 | 173.04 | 174.05 | 8,807 | +1.00(+0.58%) |
Oct 21, 2021 | 174.03 | 174.03 | 172.90 | 173.06 | 10,870 | -0.77(-0.44%) |
Oct 20, 2021 | 172.62 | 174.19 | 172.62 | 173.83 | 14,086 | +1.52(+0.88%) |
Oct 19, 2021 | 172.13 | 172.31 | 171.38 | 172.31 | 9,112 | -0.24(-0.14%) |
Oct 18, 2021 | 173.70 | 173.70 | 172.03 | 172.55 | 20,579 | -1.47(-0.84%) |
Oct 15, 2021 | 175.11 | 175.11 | 173.76 | 174.01 | 8,151 | -0.52(-0.30%) |
Oct 14, 2021 | 173.34 | 174.88 | 173.29 | 174.53 | 6,516 | +1.98(+1.15%) |
Oct 13, 2021 | 172.07 | 172.72 | 170.95 | 172.55 | 38,815 | +0.49(+0.29%) |
Oct 12, 2021 | 171.85 | 172.93 | 171.74 | 172.06 | 10,311 | +0.05(+0.03%) |
Oct 11, 2021 | 172.05 | 172.88 | 171.96 | 172.01 | 8,589 | +0.04(+0.02%) |
Oct 08, 2021 | 172.18 | 172.53 | 171.86 | 171.97 | 9,991 | -0.24(-0.14%) |
Oct 07, 2021 | 172.49 | 173.36 | 172.09 | 172.21 | 12,936 | +0.76(+0.44%) |
Oct 06, 2021 | 168.93 | 171.44 | 168.86 | 171.44 | 13,150 | +1.38(+0.81%) |
Oct 05, 2021 | 169.88 | 170.73 | 169.56 | 170.07 | 45,158 | +0.67(+0.39%) |
Oct 04, 2021 | 169.42 | 170.84 | 168.48 | 169.40 | 19,022 | -0.40(-0.23%) |
Oct 01, 2021 | 169.51 | 170.39 | 168.11 | 169.80 | 34,626 | +0.65(+0.38%) |
Sep 30, 2021 | 173.17 | 173.17 | 169.63 | 169.15 | 23,224 | -3.49(-2.02%) |
Sep 29, 2021 | 171.23 | 173.44 | 171.23 | 172.63 | 15,870 | +1.88(+1.10%) |
Sep 28, 2021 | 171.81 | 172.37 | 170.21 | 170.75 | 27,372 | -1.67(-0.97%) |
Sep 27, 2021 | 173.27 | 173.35 | 172.41 | 172.42 | 18,620 | -0.34(-0.19%) |
Sep 24, 2021 | 172.97 | 173.25 | 172.56 | 172.76 | 9,462 | -0.20(-0.12%) |
Sep 23, 2021 | 172.47 | 173.68 | 172.39 | 172.96 | 10,288 | +0.86(+0.50%) |
Sep 22, 2021 | 172.70 | 173.23 | 172.09 | 172.09 | 26,035 | +0.41(+0.24%) |
Sep 21, 2021 | 172.47 | 173.74 | 171.48 | 171.68 | 32,275 | -0.51(-0.30%) |
Sep 20, 2021 | 172.55 | 173.08 | 170.98 | 172.19 | 36,233 | -1.51(-0.87%) |
Sep 17, 2021 | 174.31 | 174.43 | 173.31 | 173.70 | 10,892 | -0.54(-0.31%) |
Sep 16, 2021 | 174.44 | 174.84 | 173.29 | 174.24 | 7,573 | -0.21(-0.12%) |
Sep 15, 2021 | 172.95 | 174.83 | 172.95 | 174.45 | 33,978 | +0.84(+0.49%) |
Sep 14, 2021 | 174.47 | 174.74 | 173.23 | 173.60 | 9,292 | -0.78(-0.45%) |
Sep 13, 2021 | 174.35 | 174.50 | 173.57 | 174.38 | 6,095 | +0.54(+0.31%) |
Sep 10, 2021 | 175.21 | 175.38 | 173.84 | 173.84 | 8,946 | -0.76(-0.44%) |
Sep 09, 2021 | 175.05 | 175.36 | 174.58 | 174.60 | 10,113 | -0.16(-0.09%) |
Sep 08, 2021 | 174.60 | 174.76 | 173.76 | 174.76 | 4,350 | +0.28(+0.16%) |
Sep 07, 2021 | 175.23 | 175.23 | 174.28 | 174.48 | 13,403 | -0.72(-0.41%) |
Sep 03, 2021 | 175.51 | 175.54 | 174.74 | 175.20 | 8,444 | -0.34(-0.19%) |
Sep 02, 2021 | 176.07 | 176.07 | 175.25 | 175.54 | 7,219 | -0.15(-0.09%) |