Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 159.53 | 163.14 | 154.24 | 154.85 | 4,600,293 | -5.09(-3.18%) |
Nov 29, 2021 | 161.07 | 162.84 | 159.05 | 159.94 | 894,108 | -1.16(-0.72%) |
Nov 26, 2021 | 160.30 | 163.49 | 159.99 | 161.10 | 954,861 | -1.51(-0.93%) |
Nov 24, 2021 | 162.88 | 165.14 | 162.28 | 162.61 | 920,341 | -0.75(-0.46%) |
Nov 23, 2021 | 161.80 | 165.07 | 161.80 | 163.36 | 1,287,655 | +1.17(+0.72%) |
Nov 22, 2021 | 166.11 | 167.08 | 162.18 | 162.19 | 690,369 | -3.67(-2.21%) |
Nov 19, 2021 | 165.95 | 167.36 | 164.88 | 165.86 | 888,220 | +0.12(+0.07%) |
Nov 18, 2021 | 168.07 | 166.31 | 165.77 | 165.74 | 568,757 | -2.55(-1.52%) |
Nov 17, 2021 | 168.80 | 170.17 | 168.11 | 168.29 | 529,064 | -0.12(-0.07%) |
Nov 16, 2021 | 168.83 | 170.02 | 168.06 | 168.41 | 708,654 | -0.17(-0.10%) |
Nov 15, 2021 | 167.24 | 169.66 | 166.82 | 168.58 | 696,424 | +1.32(+0.79%) |
Nov 12, 2021 | 167.73 | 168.32 | 166.87 | 167.26 | 687,918 | -0.34(-0.20%) |
Nov 11, 2021 | 170.61 | 170.81 | 167.50 | 167.60 | 958,348 | -2.68(-1.57%) |
Nov 10, 2021 | 170.87 | 170.26 | 170.28 | 541,235 | -0.54(-0.32%) | |
Nov 09, 2021 | 169.79 | 171.82 | 168.95 | 170.82 | 627,032 | +1.03(+0.61%) |
Nov 08, 2021 | 168.78 | 170.88 | 166.81 | 169.79 | 1,059,466 | +0.91(+0.54%) |
Nov 05, 2021 | 168.58 | 171.45 | 167.87 | 168.88 | 745,612 | +1.84(+1.10%) |
Nov 04, 2021 | 167.29 | 170.23 | 166.01 | 167.04 | 806,722 | -1.62(-0.96%) |
Nov 03, 2021 | 165.31 | 168.97 | 164.35 | 168.66 | 845,307 | +4.20(+2.55%) |
Nov 02, 2021 | 163.08 | 165.67 | 162.80 | 164.46 | 735,588 | +1.34(+0.82%) |
Nov 01, 2021 | 162.88 | 164.12 | 162.04 | 163.12 | 761,971 | +0.67(+0.41%) |
Oct 29, 2021 | 166.00 | 166.59 | 160.31 | 162.45 | 1,315,791 | -9.11(-5.31%) |
Oct 28, 2021 | 171.78 | 172.44 | 166.62 | 171.56 | 591,592 | -1.28(-0.74%) |
Oct 27, 2021 | 174.90 | 175.40 | 172.65 | 172.84 | 438,881 | -2.16(-1.23%) |
Oct 26, 2021 | 176.05 | 175.00 | 585,201 | -0.69(-0.39%) | ||
Oct 25, 2021 | 175.79 | 175.97 | 173.90 | 175.69 | 484,323 | -0.36(-0.20%) |
Oct 22, 2021 | 175.39 | 177.06 | 174.52 | 176.05 | 457,617 | +0.66(+0.38%) |
Oct 21, 2021 | 176.45 | 177.68 | 174.80 | 175.39 | 613,590 | -0.36(-0.20%) |
Oct 20, 2021 | 173.16 | 176.16 | 172.27 | 175.75 | 591,312 | +3.24(+1.88%) |
Oct 19, 2021 | 170.40 | 173.19 | 168.54 | 172.51 | 659,791 | +4.18(+2.48%) |
Oct 18, 2021 | 166.00 | 168.47 | 164.87 | 168.33 | 710,899 | +1.32(+0.79%) |
Oct 15, 2021 | 168.59 | 169.79 | 166.89 | 167.01 | 563,723 | -0.92(-0.55%) |
Oct 14, 2021 | 166.79 | 168.70 | 166.00 | 167.93 | 715,594 | +2.43(+1.47%) |
Oct 13, 2021 | 165.25 | 166.45 | 164.37 | 165.50 | 500,794 | +0.28(+0.17%) |
Oct 12, 2021 | 166.30 | 166.65 | 164.20 | 165.22 | 484,659 | -1.29(-0.77%) |
Oct 11, 2021 | 168.19 | 168.82 | 166.23 | 166.51 | 712,691 | -1.99(-1.18%) |
Oct 08, 2021 | 175.65 | 175.78 | 168.25 | 168.50 | 689,738 | -8.40(-4.75%) |
Oct 07, 2021 | 176.61 | 179.27 | 176.61 | 176.90 | 347,811 | +0.72(+0.41%) |
Oct 06, 2021 | 175.99 | 176.46 | 174.57 | 176.18 | 376,968 | -1.15(-0.65%) |
Oct 05, 2021 | 176.05 | 178.22 | 175.88 | 177.33 | 778,868 | +1.39(+0.79%) |
Oct 04, 2021 | 175.33 | 177.03 | 174.54 | 175.94 | 500,773 | +0.42(+0.24%) |
Oct 01, 2021 | 173.51 | 176.29 | 172.30 | 175.52 | 454,427 | +2.82(+1.63%) |
Sep 30, 2021 | 173.66 | 175.32 | 172.55 | 172.70 | 602,714 | -0.55(-0.32%) |
Sep 29, 2021 | 172.61 | 175.49 | 171.17 | 173.25 | 584,790 | +1.15(+0.67%) |
Sep 28, 2021 | 173.13 | 173.41 | 171.58 | 172.10 | 340,600 | -1.70(-0.98%) |
Sep 27, 2021 | 174.31 | 175.51 | 173.41 | 173.80 | 530,440 | -1.88(-1.07%) |
Sep 24, 2021 | 175.79 | 176.26 | 174.14 | 175.68 | 578,689 | -0.42(-0.24%) |
Sep 23, 2021 | 177.66 | 178.86 | 175.86 | 176.10 | 380,282 | -0.70(-0.40%) |
Sep 22, 2021 | 176.57 | 178.86 | 175.01 | 176.80 | 487,227 | +0.98(+0.56%) |
Sep 21, 2021 | 176.90 | 178.11 | 175.04 | 175.82 | 1,066,243 | -0.19(-0.11%) |
Sep 20, 2021 | 176.11 | 178.15 | 175.10 | 176.01 | 902,125 | -1.64(-0.92%) |
Sep 17, 2021 | 177.54 | 179.49 | 171.34 | 177.65 | 2,866,653 | +0.09(+0.05%) |
Sep 16, 2021 | 177.49 | 178.37 | 175.48 | 177.56 | 1,286,128 | +0.09(+0.05%) |
Sep 15, 2021 | 177.77 | 179.53 | 176.33 | 177.47 | 1,281,595 | -0.15(-0.08%) |
Sep 14, 2021 | 185.06 | 185.42 | 175.76 | 177.62 | 1,377,681 | -6.94(-3.76%) |
Sep 13, 2021 | 184.52 | 186.91 | 183.09 | 184.56 | 802,070 | +1.47(+0.80%) |
Sep 10, 2021 | 183.89 | 185.27 | 182.38 | 183.09 | 629,618 | -1.00(-0.54%) |
Sep 09, 2021 | 187.88 | 188.30 | 183.87 | 184.09 | 881,266 | -3.25(-1.73%) |
Sep 08, 2021 | 187.54 | 188.38 | 186.89 | 187.34 | 861,739 | -0.30(-0.16%) |
Sep 07, 2021 | 190.03 | 190.33 | 187.37 | 187.64 | 776,599 | -3.16(-1.66%) |
Sep 03, 2021 | 191.74 | 192.14 | 190.55 | 190.80 | 582,281 | -1.80(-0.93%) |
Sep 02, 2021 | 193.38 | 194.05 | 192.09 | 192.60 | 614,398 | -0.22(-0.11%) |