Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 180.38 | 180.63 | 176.28 | 176.58 | 94,834 | -4.74(-2.62%) |
Nov 29, 2021 | 182.55 | 182.55 | 180.20 | 181.32 | 70,947 | +0.38(+0.21%) |
Nov 26, 2021 | 180.10 | 181.60 | 179.07 | 180.94 | 81,480 | -3.41(-1.85%) |
Nov 24, 2021 | 184.64 | 185.01 | 184.06 | 184.35 | 79,427 | -1.30(-0.70%) |
Nov 23, 2021 | 185.61 | 186.81 | 184.89 | 185.66 | 54,581 | +0.19(+0.10%) |
Nov 22, 2021 | 185.15 | 187.36 | 184.90 | 185.46 | 76,832 | +0.64(+0.35%) |
Nov 19, 2021 | 184.41 | 185.94 | 184.32 | 184.82 | 83,777 | -0.36(-0.20%) |
Nov 18, 2021 | 186.27 | 186.39 | 184.96 | 185.19 | 97,804 | -0.97(-0.52%) |
Nov 17, 2021 | 187.07 | 188.38 | 185.96 | 186.15 | 251,669 | -1.32(-0.71%) |
Nov 16, 2021 | 187.98 | 188.52 | 187.37 | 187.47 | 115,752 | -0.56(-0.30%) |
Nov 15, 2021 | 189.11 | 189.17 | 187.39 | 188.03 | 85,687 | -0.95(-0.50%) |
Nov 12, 2021 | 187.85 | 188.99 | 187.38 | 188.98 | 96,067 | +1.70(+0.91%) |
Nov 11, 2021 | 186.58 | 188.07 | 186.05 | 187.28 | 81,531 | +1.89(+1.02%) |
Nov 10, 2021 | 186.74 | 185.40 | 103,568 | -1.46(-0.78%) | ||
Nov 09, 2021 | 186.09 | 186.85 | 185.42 | 186.85 | 70,354 | +0.61(+0.33%) |
Nov 08, 2021 | 186.42 | 187.23 | 185.76 | 186.24 | 109,111 | +1.99(+1.08%) |
Nov 05, 2021 | 183.14 | 184.72 | 183.14 | 184.25 | 62,494 | +1.78(+0.98%) |
Nov 04, 2021 | 182.85 | 183.35 | 181.92 | 182.47 | 65,293 | -0.39(-0.21%) |
Nov 03, 2021 | 180.83 | 183.51 | 180.63 | 182.86 | 94,151 | +2.16(+1.20%) |
Nov 02, 2021 | 179.08 | 180.85 | 178.70 | 180.69 | 93,064 | +1.89(+1.06%) |
Nov 01, 2021 | 178.44 | 179.64 | 177.87 | 178.81 | 77,285 | +0.72(+0.40%) |
Oct 29, 2021 | 178.23 | 179.47 | 177.50 | 178.09 | 63,840 | -0.60(-0.34%) |
Oct 28, 2021 | 177.22 | 178.99 | 177.21 | 178.69 | 67,933 | +1.80(+1.02%) |
Oct 27, 2021 | 179.07 | 179.42 | 176.79 | 176.89 | 81,754 | -2.96(-1.65%) |
Oct 26, 2021 | 180.09 | 179.85 | 161,555 | +0.24(+0.13%) | ||
Oct 25, 2021 | 178.95 | 180.41 | 178.13 | 179.61 | 100,425 | +1.85(+1.04%) |
Oct 22, 2021 | 178.39 | 179.53 | 177.76 | 177.76 | 72,065 | -0.02(-0.01%) |
Oct 21, 2021 | 177.38 | 177.82 | 175.97 | 177.78 | 102,141 | -0.57(-0.32%) |
Oct 20, 2021 | 176.87 | 178.56 | 176.42 | 178.35 | 129,154 | +1.72(+0.97%) |
Oct 19, 2021 | 177.04 | 177.04 | 175.58 | 176.64 | 111,872 | +0.38(+0.22%) |
Oct 18, 2021 | 174.80 | 176.49 | 174.56 | 176.26 | 94,708 | +0.14(+0.08%) |
Oct 15, 2021 | 176.85 | 177.24 | 175.98 | 176.11 | 346,027 | +0.72(+0.41%) |
Oct 14, 2021 | 173.40 | 175.69 | 173.03 | 175.40 | 94,999 | +3.72(+2.17%) |
Oct 13, 2021 | 171.60 | 172.14 | 169.75 | 171.68 | 154,706 | +1.03(+0.61%) |
Oct 12, 2021 | 170.38 | 171.28 | 170.13 | 170.64 | 57,380 | +0.49(+0.29%) |
Oct 11, 2021 | 170.69 | 172.65 | 170.15 | 170.15 | 85,834 | +0.28(+0.16%) |
Oct 08, 2021 | 171.39 | 171.39 | 169.69 | 169.88 | 85,216 | -0.99(-0.58%) |
Oct 07, 2021 | 170.24 | 172.68 | 170.24 | 170.86 | 89,257 | +2.16(+1.28%) |
Oct 06, 2021 | 167.50 | 168.70 | 165.70 | 168.70 | 133,521 | -0.62(-0.37%) |
Oct 05, 2021 | 168.25 | 170.15 | 167.18 | 169.32 | 133,629 | +1.56(+0.93%) |
Oct 04, 2021 | 168.76 | 169.80 | 166.85 | 167.76 | 118,294 | -0.89(-0.53%) |
Oct 01, 2021 | 166.68 | 169.37 | 165.35 | 168.65 | 189,379 | +2.69(+1.62%) |
Sep 30, 2021 | 169.14 | 169.67 | 165.98 | 165.96 | 102,873 | -2.50(-1.48%) |
Sep 29, 2021 | 169.47 | 169.47 | 168.42 | 168.46 | 65,073 | -0.73(-0.43%) |
Sep 28, 2021 | 170.85 | 171.02 | 168.88 | 169.19 | 70,926 | -2.09(-1.22%) |
Sep 27, 2021 | 169.90 | 171.93 | 169.90 | 171.28 | 68,078 | +1.81(+1.07%) |
Sep 24, 2021 | 168.76 | 170.41 | 168.76 | 169.47 | 285,139 | -0.20(-0.12%) |
Sep 23, 2021 | 168.52 | 170.80 | 168.40 | 169.67 | 76,182 | +2.55(+1.52%) |
Sep 22, 2021 | 166.72 | 168.85 | 166.72 | 167.12 | 113,852 | +1.73(+1.04%) |
Sep 21, 2021 | 167.16 | 167.16 | 164.40 | 165.39 | 95,492 | -0.48(-0.29%) |
Sep 20, 2021 | 165.28 | 166.38 | 163.62 | 165.87 | 178,484 | -3.41(-2.01%) |
Sep 17, 2021 | 171.65 | 171.76 | 168.76 | 169.28 | 88,395 | -3.50(-2.03%) |
Sep 16, 2021 | 174.23 | 174.23 | 171.48 | 172.78 | 70,155 | -2.08(-1.19%) |
Sep 15, 2021 | 173.21 | 175.04 | 173.15 | 174.85 | 61,332 | +2.16(+1.25%) |
Sep 14, 2021 | 175.40 | 175.40 | 172.35 | 172.70 | 64,164 | -2.03(-1.16%) |
Sep 13, 2021 | 176.23 | 176.44 | 173.69 | 174.73 | 91,777 | -0.05(-0.03%) |
Sep 10, 2021 | 176.10 | 176.95 | 174.70 | 174.78 | 63,309 | -0.29(-0.16%) |
Sep 09, 2021 | 174.49 | 176.23 | 174.49 | 175.06 | 54,131 | -0.01(-0.01%) |
Sep 08, 2021 | 176.18 | 176.28 | 174.39 | 175.07 | 131,130 | -1.72(-0.97%) |
Sep 07, 2021 | 177.54 | 177.54 | 176.64 | 176.79 | 76,909 | -1.36(-0.77%) |
Sep 03, 2021 | 179.09 | 179.55 | 178.06 | 178.16 | 87,284 | -1.02(-0.57%) |
Sep 02, 2021 | 178.69 | 179.64 | 178.66 | 179.18 | 58,751 | +1.11(+0.62%) |