Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 181.45 | 185.76 | 174.40 | 179.52 | 1,515,642 | -2.33(-1.28%) |
Nov 29, 2021 | 180.00 | 184.15 | 174.38 | 181.85 | 936,163 | +9.64(+5.60%) |
Nov 26, 2021 | 175.00 | 179.39 | 170.78 | 172.21 | 332,268 | -9.00(-4.97%) |
Nov 24, 2021 | 176.90 | 181.92 | 173.97 | 181.21 | 292,596 | +1.15(+0.64%) |
Nov 23, 2021 | 179.09 | 184.95 | 173.70 | 180.06 | 530,412 | -1.27(-0.70%) |
Nov 22, 2021 | 190.28 | 196.00 | 175.46 | 181.33 | 930,827 | -7.36(-3.90%) |
Nov 19, 2021 | 189.50 | 191.60 | 187.17 | 188.69 | 391,501 | -1.13(-0.60%) |
Nov 18, 2021 | 189.75 | 191.53 | 189.77 | 189.82 | 514,414 | +0.63(+0.33%) |
Nov 17, 2021 | 196.83 | 196.83 | 189.01 | 189.19 | 644,971 | -7.23(-3.68%) |
Nov 16, 2021 | 187.69 | 197.00 | 185.00 | 196.42 | 416,169 | +6.16(+3.24%) |
Nov 15, 2021 | 198.49 | 198.49 | 187.50 | 190.26 | 621,764 | -5.19(-2.66%) |
Nov 12, 2021 | 195.34 | 196.94 | 191.85 | 195.45 | 397,985 | +2.22(+1.15%) |
Nov 11, 2021 | 187.99 | 194.47 | 187.41 | 193.23 | 470,839 | +8.97(+4.87%) |
Nov 10, 2021 | 195.61 | 184.26 | 1,461,194 | -17.49(-8.67%) | ||
Nov 09, 2021 | 203.76 | 207.00 | 197.04 | 201.75 | 486,474 | -1.55(-0.76%) |
Nov 08, 2021 | 198.00 | 205.61 | 196.13 | 203.30 | 658,442 | +9.32(+4.80%) |
Nov 05, 2021 | 197.64 | 201.39 | 193.23 | 193.98 | 503,074 | -2.39(-1.22%) |
Nov 04, 2021 | 195.02 | 200.03 | 194.02 | 196.37 | 517,739 | +2.50(+1.29%) |
Nov 03, 2021 | 190.60 | 195.91 | 189.38 | 193.87 | 503,127 | +4.15(+2.19%) |
Nov 02, 2021 | 189.37 | 193.94 | 187.71 | 189.72 | 474,860 | -1.08(-0.57%) |
Nov 01, 2021 | 186.94 | 192.78 | 188.20 | 190.80 | 572,563 | +4.97(+2.67%) |
Oct 29, 2021 | 187.91 | 189.68 | 185.03 | 185.83 | 551,130 | -3.61(-1.91%) |
Oct 28, 2021 | 183.31 | 189.70 | 189.44 | 442,771 | +7.75(+4.27%) | |
Oct 27, 2021 | 183.52 | 187.25 | 180.28 | 181.69 | 649,513 | +0.69(+0.38%) |
Oct 26, 2021 | 182.00 | 181.00 | 756,872 | +1.15(+0.64%) | ||
Oct 25, 2021 | 175.11 | 181.62 | 174.11 | 179.85 | 642,798 | +6.50(+3.75%) |
Oct 22, 2021 | 176.55 | 178.25 | 171.47 | 173.35 | 450,825 | -3.51(-1.98%) |
Oct 21, 2021 | 173.48 | 177.98 | 170.37 | 176.86 | 775,168 | +2.84(+1.63%) |
Oct 20, 2021 | 169.24 | 174.23 | 166.00 | 174.02 | 571,944 | +4.56(+2.69%) |
Oct 19, 2021 | 169.38 | 171.87 | 165.34 | 169.46 | 555,385 | +1.59(+0.95%) |
Oct 18, 2021 | 165.39 | 167.87 | 162.29 | 167.87 | 721,413 | +0.79(+0.47%) |
Oct 15, 2021 | 169.95 | 174.50 | 166.73 | 167.08 | 1,201,169 | -0.46(-0.27%) |
Oct 14, 2021 | 155.40 | 168.93 | 155.20 | 167.54 | 1,496,084 | +14.92(+9.78%) |
Oct 13, 2021 | 152.36 | 157.42 | 151.55 | 152.62 | 402,134 | -0.12(-0.08%) |
Oct 12, 2021 | 150.80 | 153.13 | 147.82 | 152.74 | 412,144 | +2.17(+1.44%) |
Oct 11, 2021 | 154.32 | 157.08 | 150.41 | 150.57 | 308,804 | -3.57(-2.32%) |
Oct 08, 2021 | 160.14 | 161.00 | 152.86 | 154.14 | 519,639 | -4.51(-2.84%) |
Oct 07, 2021 | 152.53 | 159.01 | 152.53 | 158.65 | 844,890 | +8.46(+5.63%) |
Oct 06, 2021 | 148.00 | 151.91 | 146.50 | 150.19 | 306,915 | -0.34(-0.23%) |
Oct 05, 2021 | 150.16 | 156.46 | 149.00 | 150.53 | 477,687 | +1.70(+1.14%) |
Oct 04, 2021 | 152.24 | 154.00 | 146.75 | 148.83 | 473,625 | -4.89(-3.18%) |
Oct 01, 2021 | 155.92 | 156.72 | 151.64 | 153.72 | 469,495 | -2.02(-1.30%) |
Sep 30, 2021 | 156.76 | 156.98 | 153.77 | 155.74 | 522,774 | +1.02(+0.66%) |
Sep 29, 2021 | 155.93 | 158.12 | 152.85 | 154.72 | 464,054 | -0.44(-0.28%) |
Sep 28, 2021 | 155.00 | 156.99 | 151.82 | 155.16 | 657,907 | -4.19(-2.63%) |
Sep 27, 2021 | 160.75 | 162.25 | 157.87 | 159.35 | 532,699 | -3.54(-2.17%) |
Sep 24, 2021 | 166.79 | 167.75 | 160.83 | 162.89 | 709,632 | -5.82(-3.45%) |
Sep 23, 2021 | 164.53 | 169.28 | 162.00 | 168.71 | 1,581,352 | +4.34(+2.64%) |
Sep 22, 2021 | 153.25 | 165.03 | 152.80 | 164.37 | 1,923,327 | +15.45(+10.37%) |
Sep 21, 2021 | 146.56 | 150.76 | 145.78 | 148.92 | 692,513 | +3.94(+2.72%) |
Sep 20, 2021 | 147.02 | 147.64 | 141.40 | 144.98 | 712,079 | -5.19(-3.46%) |
Sep 17, 2021 | 152.65 | 152.65 | 148.23 | 150.17 | 1,059,725 | -2.24(-1.47%) |
Sep 16, 2021 | 150.18 | 153.18 | 149.92 | 152.41 | 588,015 | -0.24(-0.16%) |
Sep 15, 2021 | 146.70 | 152.66 | 145.11 | 152.65 | 706,211 | +6.09(+4.16%) |
Sep 14, 2021 | 148.57 | 148.57 | 145.10 | 146.56 | 459,863 | -1.09(-0.74%) |
Sep 13, 2021 | 149.10 | 149.66 | 142.47 | 147.65 | 769,310 | -0.67(-0.45%) |
Sep 10, 2021 | 147.09 | 149.95 | 144.70 | 148.32 | 1,182,575 | +1.98(+1.35%) |
Sep 09, 2021 | 137.95 | 147.58 | 137.01 | 146.34 | 1,603,913 | +8.68(+6.31%) |
Sep 08, 2021 | 136.50 | 137.94 | 132.89 | 137.66 | 684,418 | +1.24(+0.91%) |
Sep 07, 2021 | 138.27 | 139.49 | 133.52 | 136.42 | 771,090 | -0.78(-0.57%) |
Sep 03, 2021 | 132.44 | 139.85 | 130.18 | 137.20 | 1,332,543 | +4.53(+3.41%) |
Sep 02, 2021 | 132.77 | 138.96 | 130.77 | 132.67 | 2,627,353 | +0.71(+0.54%) |