Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 183.28 | 186.29 | 174.00 | 178.29 | 4,149,402 | -4.70(-2.57%) |
Nov 29, 2021 | 183.80 | 187.70 | 180.75 | 182.99 | 4,162,984 | +1.74(+0.96%) |
Nov 26, 2021 | 180.00 | 184.91 | 178.22 | 181.25 | 1,647,728 | +0.91(+0.50%) |
Nov 24, 2021 | 174.57 | 182.90 | 171.24 | 180.34 | 2,900,560 | +0.92(+0.51%) |
Nov 23, 2021 | 170.61 | 181.25 | 168.08 | 179.42 | 6,193,776 | -1.33(-0.74%) |
Nov 22, 2021 | 193.00 | 193.00 | 178.20 | 180.75 | 4,303,117 | -11.85(-6.15%) |
Nov 19, 2021 | 197.70 | 197.87 | 192.00 | 192.60 | 2,446,622 | +2.00(+1.05%) |
Nov 18, 2021 | 191.39 | 190.72 | 188.71 | 190.60 | 2,212,960 | +0.34(+0.18%) |
Nov 17, 2021 | 193.75 | 199.68 | 189.53 | 190.26 | 2,942,527 | -3.00(-1.55%) |
Nov 16, 2021 | 188.15 | 193.60 | 186.33 | 193.26 | 3,184,088 | +2.26(+1.18%) |
Nov 15, 2021 | 194.59 | 194.67 | 186.32 | 191.00 | 2,476,131 | -2.03(-1.05%) |
Nov 12, 2021 | 190.79 | 194.21 | 189.60 | 193.03 | 1,926,449 | +2.69(+1.41%) |
Nov 11, 2021 | 191.05 | 196.49 | 189.66 | 190.34 | 2,424,820 | +1.54(+0.82%) |
Nov 10, 2021 | 194.00 | 188.80 | 3,661,097 | -7.76(-3.95%) | ||
Nov 09, 2021 | 195.60 | 197.69 | 190.72 | 196.56 | 3,763,661 | +5.21(+2.72%) |
Nov 08, 2021 | 186.29 | 194.35 | 184.88 | 191.35 | 4,418,183 | +5.84(+3.15%) |
Nov 05, 2021 | 193.89 | 194.00 | 177.48 | 185.51 | 8,999,930 | +18.56(+11.12%) |
Nov 04, 2021 | 163.00 | 168.19 | 161.55 | 166.95 | 2,993,600 | +4.16(+2.56%) |
Nov 03, 2021 | 164.50 | 164.98 | 161.50 | 162.79 | 2,002,748 | -2.09(-1.27%) |
Nov 02, 2021 | 166.03 | 166.44 | 160.65 | 164.88 | 1,869,708 | -0.32(-0.19%) |
Nov 01, 2021 | 167.46 | 167.16 | 162.22 | 165.20 | 2,903,689 | -1.85(-1.11%) |
Oct 29, 2021 | 161.92 | 168.73 | 161.92 | 167.05 | 2,731,516 | +6.05(+3.76%) |
Oct 28, 2021 | 156.18 | 161.19 | 154.36 | 161.00 | 1,835,805 | +3.91(+2.49%) |
Oct 27, 2021 | 163.00 | 164.17 | 155.50 | 157.09 | 3,920,861 | -6.78(-4.14%) |
Oct 26, 2021 | 164.58 | 163.87 | 1,936,370 | +2.29(+1.42%) | ||
Oct 25, 2021 | 161.98 | 164.16 | 160.58 | 161.58 | 2,206,399 | -0.81(-0.50%) |
Oct 22, 2021 | 160.94 | 162.93 | 162.39 | 1,602,281 | +1.47(+0.91%) | |
Oct 21, 2021 | 159.45 | 162.36 | 159.45 | 160.92 | 1,327,845 | +2.07(+1.30%) |
Oct 20, 2021 | 159.43 | 159.86 | 154.75 | 158.85 | 2,322,384 | +0.91(+0.58%) |
Oct 19, 2021 | 158.00 | 160.44 | 156.01 | 157.94 | 3,478,942 | +0.52(+0.33%) |
Oct 18, 2021 | 154.95 | 159.12 | 154.95 | 157.42 | 1,727,540 | +2.94(+1.90%) |
Oct 15, 2021 | 153.72 | 156.16 | 151.24 | 154.48 | 2,062,253 | +1.12(+0.73%) |
Oct 14, 2021 | 157.50 | 159.92 | 152.65 | 153.36 | 4,015,798 | -2.53(-1.62%) |
Oct 13, 2021 | 146.86 | 156.80 | 146.36 | 155.89 | 5,705,552 | +10.30(+7.07%) |
Oct 12, 2021 | 143.99 | 147.25 | 141.55 | 145.59 | 2,046,907 | +3.63(+2.56%) |
Oct 11, 2021 | 139.01 | 144.18 | 138.39 | 141.96 | 1,281,493 | +1.64(+1.17%) |
Oct 08, 2021 | 143.18 | 143.91 | 140.10 | 140.32 | 1,360,859 | -1.77(-1.25%) |
Oct 07, 2021 | 143.56 | 146.05 | 142.07 | 142.09 | 1,911,881 | -1.22(-0.85%) |
Oct 06, 2021 | 140.87 | 146.15 | 140.21 | 143.31 | 2,147,095 | +1.42(+1.00%) |
Oct 05, 2021 | 137.23 | 142.56 | 137.20 | 141.89 | 1,642,979 | +4.78(+3.49%) |
Oct 04, 2021 | 143.59 | 143.59 | 134.63 | 137.11 | 2,695,561 | -7.58(-5.24%) |
Oct 01, 2021 | 142.02 | 145.30 | 140.88 | 144.69 | 2,802,848 | +3.34(+2.36%) |
Sep 30, 2021 | 138.98 | 142.73 | 138.82 | 141.35 | 2,230,866 | +3.21(+2.32%) |
Sep 29, 2021 | 138.82 | 140.47 | 136.55 | 138.14 | 1,811,048 | +0.74(+0.54%) |
Sep 28, 2021 | 138.86 | 139.89 | 135.39 | 137.40 | 3,040,532 | -4.60(-3.24%) |
Sep 27, 2021 | 145.57 | 145.98 | 139.96 | 142.00 | 2,687,238 | -5.32(-3.61%) |
Sep 24, 2021 | 146.30 | 147.94 | 143.59 | 147.32 | 1,792,939 | -0.18(-0.12%) |
Sep 23, 2021 | 150.67 | 150.67 | 146.36 | 147.50 | 2,251,807 | -1.19(-0.80%) |
Sep 22, 2021 | 145.83 | 149.57 | 145.46 | 148.69 | 2,894,628 | +3.31(+2.28%) |
Sep 21, 2021 | 143.32 | 146.25 | 142.11 | 145.38 | 3,320,402 | +3.13(+2.20%) |
Sep 20, 2021 | 138.60 | 143.34 | 137.59 | 142.25 | 2,446,709 | -0.88(-0.61%) |
Sep 17, 2021 | 144.93 | 145.86 | 141.91 | 143.13 | 3,391,427 | -1.01(-0.70%) |
Sep 16, 2021 | 139.19 | 144.63 | 138.87 | 144.14 | 2,799,103 | +5.00(+3.59%) |
Sep 15, 2021 | 137.49 | 139.21 | 136.87 | 139.14 | 1,775,819 | +1.02(+0.74%) |
Sep 14, 2021 | 135.72 | 138.57 | 134.50 | 138.12 | 2,423,337 | +2.89(+2.14%) |
Sep 13, 2021 | 137.28 | 138.22 | 131.39 | 135.23 | 3,218,025 | -1.92(-1.40%) |
Sep 10, 2021 | 141.74 | 142.79 | 136.87 | 137.15 | 2,654,501 | -3.75(-2.66%) |
Sep 09, 2021 | 140.00 | 143.12 | 139.15 | 140.90 | 3,502,473 | +1.33(+0.95%) |
Sep 08, 2021 | 136.03 | 141.14 | 133.03 | 139.57 | 4,791,948 | +2.21(+1.61%) |
Sep 07, 2021 | 138.18 | 138.83 | 135.76 | 137.36 | 2,533,493 | -0.70(-0.51%) |
Sep 03, 2021 | 137.22 | 139.53 | 136.42 | 138.06 | 1,937,202 | +0.97(+0.71%) |
Sep 02, 2021 | 136.63 | 137.35 | 135.18 | 137.09 | 2,009,672 | +1.32(+0.97%) |