Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 175.24 | 175.24 | 170.92 | 171.04 | 10,902 | -4.81(-2.74%) |
Nov 29, 2021 | 175.82 | 176.64 | 175.36 | 175.85 | 14,348 | +0.48(+0.27%) |
Nov 26, 2021 | 176.06 | 176.20 | 174.99 | 175.37 | 10,830 | -2.37(-1.34%) |
Nov 24, 2021 | 178.49 | 178.49 | 177.26 | 177.75 | 33,635 | -1.15(-0.65%) |
Nov 23, 2021 | 177.47 | 178.90 | 177.42 | 178.90 | 21,189 | +1.36(+0.77%) |
Nov 22, 2021 | 176.45 | 178.72 | 176.45 | 177.54 | 6,414 | +1.22(+0.69%) |
Nov 19, 2021 | 177.57 | 177.57 | 176.31 | 176.32 | 7,182 | -1.17(-0.66%) |
Nov 18, 2021 | 177.90 | 177.53 | 177.53 | 177.49 | 10,715 | -0.61(-0.34%) |
Nov 17, 2021 | 177.97 | 178.27 | 177.95 | 178.10 | 7,649 | -0.45(-0.25%) |
Nov 16, 2021 | 179.49 | 180.01 | 178.41 | 178.55 | 11,708 | -1.02(-0.57%) |
Nov 15, 2021 | 179.19 | 179.76 | 178.91 | 179.57 | 13,103 | +0.82(+0.46%) |
Nov 12, 2021 | 179.17 | 179.56 | 178.61 | 178.75 | 8,044 | +0.02(+0.01%) |
Nov 11, 2021 | 178.90 | 178.90 | 178.32 | 178.73 | 9,094 | -0.10(-0.06%) |
Nov 10, 2021 | 178.50 | 178.84 | 22,420 | +0.86(+0.48%) | ||
Nov 09, 2021 | 177.25 | 178.31 | 177.25 | 177.98 | 7,892 | +0.34(+0.19%) |
Nov 08, 2021 | 179.29 | 179.29 | 177.11 | 177.64 | 13,715 | -1.55(-0.86%) |
Nov 05, 2021 | 178.50 | 179.45 | 178.50 | 179.19 | 10,773 | +1.12(+0.63%) |
Nov 04, 2021 | 177.39 | 178.07 | 177.39 | 178.07 | 7,804 | -0.34(-0.19%) |
Nov 03, 2021 | 176.10 | 178.41 | 176.10 | 178.41 | 13,057 | +2.50(+1.42%) |
Nov 02, 2021 | 175.17 | 176.15 | 175.13 | 175.91 | 14,937 | +0.95(+0.54%) |
Nov 01, 2021 | 174.85 | 175.38 | 174.74 | 174.97 | 9,687 | +0.23(+0.13%) |
Oct 29, 2021 | 174.62 | 175.14 | 174.13 | 174.74 | 10,024 | -0.15(-0.09%) |
Oct 28, 2021 | 173.93 | 174.90 | 173.93 | 174.89 | 14,521 | +1.02(+0.59%) |
Oct 27, 2021 | 175.75 | 175.50 | 173.76 | 173.87 | 34,575 | -1.17(-0.67%) |
Oct 26, 2021 | 174.57 | 175.26 | 175.04 | 24,682 | +0.97(+0.56%) | |
Oct 25, 2021 | 174.53 | 174.53 | 173.57 | 174.06 | 22,099 | -0.73(-0.42%) |
Oct 22, 2021 | 173.77 | 174.97 | 173.77 | 174.80 | 8,769 | +1.00(+0.58%) |
Oct 21, 2021 | 174.78 | 174.78 | 173.64 | 173.79 | 10,823 | -0.78(-0.44%) |
Oct 20, 2021 | 173.36 | 174.93 | 173.36 | 174.57 | 14,026 | +1.52(+0.88%) |
Oct 19, 2021 | 172.87 | 173.05 | 172.11 | 173.05 | 9,074 | -0.24(-0.14%) |
Oct 18, 2021 | 174.45 | 174.45 | 172.77 | 173.28 | 20,492 | -1.47(-0.84%) |
Oct 15, 2021 | 175.85 | 175.85 | 174.50 | 174.75 | 8,116 | -0.52(-0.30%) |
Oct 14, 2021 | 174.08 | 175.62 | 174.03 | 175.28 | 6,489 | +1.99(+1.15%) |
Oct 13, 2021 | 172.81 | 173.45 | 171.68 | 173.29 | 38,650 | +0.49(+0.29%) |
Oct 12, 2021 | 172.58 | 173.67 | 172.47 | 172.79 | 10,267 | +0.05(+0.03%) |
Oct 11, 2021 | 172.78 | 173.62 | 172.70 | 172.74 | 8,553 | +0.04(+0.02%) |
Oct 08, 2021 | 172.91 | 173.26 | 172.59 | 172.71 | 9,948 | -0.24(-0.14%) |
Oct 07, 2021 | 173.23 | 174.10 | 172.83 | 172.94 | 12,881 | +0.77(+0.44%) |
Oct 06, 2021 | 169.65 | 172.18 | 169.58 | 172.18 | 13,094 | +1.38(+0.81%) |
Oct 05, 2021 | 170.61 | 171.46 | 170.28 | 170.79 | 44,966 | +0.67(+0.40%) |
Oct 04, 2021 | 170.14 | 171.57 | 169.20 | 170.12 | 18,941 | -0.40(-0.23%) |
Oct 01, 2021 | 170.24 | 171.12 | 168.83 | 170.52 | 34,479 | +0.65(+0.38%) |
Sep 30, 2021 | 173.91 | 173.91 | 170.35 | 169.87 | 23,125 | -3.50(-2.02%) |
Sep 29, 2021 | 171.96 | 174.18 | 171.96 | 173.37 | 15,803 | +1.89(+1.10%) |
Sep 28, 2021 | 172.54 | 173.10 | 170.94 | 171.48 | 27,256 | -1.68(-0.97%) |
Sep 27, 2021 | 174.01 | 174.09 | 173.14 | 173.16 | 18,541 | -0.34(-0.19%) |
Sep 24, 2021 | 173.71 | 173.99 | 173.29 | 173.50 | 9,422 | -0.20(-0.12%) |
Sep 23, 2021 | 173.21 | 174.42 | 173.13 | 173.69 | 10,244 | +0.87(+0.50%) |
Sep 22, 2021 | 173.44 | 173.97 | 172.83 | 172.83 | 25,924 | +0.41(+0.24%) |
Sep 21, 2021 | 173.21 | 174.49 | 172.22 | 172.41 | 32,138 | -0.51(-0.30%) |
Sep 20, 2021 | 173.29 | 173.82 | 171.71 | 172.93 | 36,079 | -1.51(-0.87%) |
Sep 17, 2021 | 175.05 | 175.17 | 174.06 | 174.44 | 10,846 | -0.55(-0.31%) |
Sep 16, 2021 | 175.18 | 175.59 | 174.03 | 174.99 | 7,540 | -0.21(-0.12%) |
Sep 15, 2021 | 173.69 | 175.58 | 173.69 | 175.19 | 33,834 | +0.85(+0.49%) |
Sep 14, 2021 | 175.21 | 175.49 | 173.97 | 174.34 | 9,252 | -0.78(-0.45%) |
Sep 13, 2021 | 175.10 | 175.24 | 174.31 | 175.13 | 6,069 | +0.55(+0.31%) |
Sep 10, 2021 | 175.96 | 176.13 | 174.58 | 174.58 | 8,908 | -0.76(-0.44%) |
Sep 09, 2021 | 175.79 | 176.11 | 175.32 | 175.34 | 10,070 | -0.16(-0.09%) |
Sep 08, 2021 | 175.35 | 175.50 | 174.51 | 175.50 | 4,332 | +0.28(+0.16%) |
Sep 07, 2021 | 175.97 | 175.98 | 175.02 | 175.22 | 13,346 | -0.72(-0.41%) |
Sep 03, 2021 | 176.26 | 176.28 | 175.49 | 175.95 | 8,408 | -0.34(-0.19%) |
Sep 02, 2021 | 176.82 | 176.82 | 176.00 | 176.28 | 7,188 | -0.15(-0.09%) |