Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 141.98 | 145.20 | 137.84 | 139.79 | 445,375 | -3.06(-2.14%) |
Nov 29, 2021 | 142.78 | 143.64 | 139.24 | 142.85 | 698,389 | +1.70(+1.20%) |
Nov 26, 2021 | 142.75 | 146.21 | 140.66 | 141.15 | 354,181 | -3.04(-2.11%) |
Nov 24, 2021 | 143.31 | 145.66 | 141.09 | 144.19 | 450,135 | -0.60(-0.41%) |
Nov 23, 2021 | 146.94 | 149.14 | 141.97 | 144.79 | 650,656 | -10.68(-6.87%) |
Nov 22, 2021 | 150.98 | 155.47 | 145.31 | 155.47 | 1,135,757 | +4.92(+3.27%) |
Nov 19, 2021 | 155.76 | 156.04 | 149.91 | 150.55 | 528,759 | -4.55(-2.94%) |
Nov 18, 2021 | 160.11 | 155.52 | 153.46 | 155.11 | 600,379 | -4.38(-2.75%) |
Nov 17, 2021 | 164.18 | 165.13 | 159.35 | 159.49 | 402,599 | -4.63(-2.82%) |
Nov 16, 2021 | 164.18 | 165.58 | 162.96 | 164.12 | 240,879 | +0.10(+0.06%) |
Nov 15, 2021 | 169.63 | 169.63 | 162.88 | 164.02 | 296,986 | -4.60(-2.73%) |
Nov 12, 2021 | 165.29 | 169.20 | 165.22 | 168.62 | 275,820 | +4.02(+2.44%) |
Nov 11, 2021 | 166.31 | 166.38 | 161.68 | 164.60 | 402,213 | +0.74(+0.45%) |
Nov 10, 2021 | 167.46 | 162.98 | 163.86 | 413,839 | -5.40(-3.19%) | |
Nov 09, 2021 | 172.44 | 172.78 | 168.31 | 169.27 | 345,173 | -2.16(-1.26%) |
Nov 08, 2021 | 170.91 | 174.57 | 168.47 | 171.43 | 502,276 | +1.04(+0.61%) |
Nov 05, 2021 | 170.53 | 182.74 | 166.91 | 170.38 | 785,195 | -9.94(-5.51%) |
Nov 04, 2021 | 180.67 | 183.69 | 178.51 | 180.32 | 617,623 | -0.27(-0.15%) |
Nov 03, 2021 | 178.83 | 180.89 | 177.74 | 180.59 | 223,414 | +1.76(+0.98%) |
Nov 02, 2021 | 183.70 | 183.70 | 177.88 | 178.83 | 350,124 | -4.27(-2.33%) |
Nov 01, 2021 | 179.10 | 184.28 | 182.22 | 183.10 | 382,087 | +4.08(+2.28%) |
Oct 29, 2021 | 174.84 | 179.93 | 174.34 | 179.03 | 436,652 | +3.35(+1.91%) |
Oct 28, 2021 | 169.96 | 175.76 | 175.68 | 529,705 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.04 | 171.54 | 168.67 | 168.74 | 379,135 | -1.31(-0.77%) |
Oct 26, 2021 | 171.13 | 170.05 | 248,684 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.16 | 171.21 | 167.26 | 169.55 | 229,367 | +0.11(+0.06%) |
Oct 22, 2021 | 177.61 | 169.34 | 169.44 | 306,569 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.36 | 179.50 | 175.99 | 177.58 | 344,767 | +1.06(+0.60%) |
Oct 20, 2021 | 178.35 | 179.41 | 176.15 | 176.53 | 278,684 | -1.60(-0.90%) |
Oct 19, 2021 | 175.55 | 178.13 | 174.70 | 178.13 | 396,599 | +3.20(+1.83%) |
Oct 18, 2021 | 173.53 | 176.10 | 172.48 | 174.93 | 518,722 | +2.14(+1.24%) |
Oct 15, 2021 | 172.74 | 175.76 | 172.22 | 172.78 | 280,813 | +0.22(+0.13%) |
Oct 14, 2021 | 171.71 | 173.67 | 170.41 | 172.56 | 380,186 | +3.54(+2.09%) |
Oct 13, 2021 | 167.52 | 169.19 | 167.17 | 169.02 | 259,938 | +2.45(+1.47%) |
Oct 12, 2021 | 168.42 | 168.86 | 163.91 | 166.57 | 385,068 | +0.31(+0.19%) |
Oct 11, 2021 | 165.16 | 169.42 | 165.00 | 166.26 | 228,048 | +1.09(+0.66%) |
Oct 08, 2021 | 166.37 | 167.76 | 164.38 | 165.16 | 243,152 | -1.02(-0.61%) |
Oct 07, 2021 | 162.49 | 168.24 | 162.49 | 166.18 | 355,420 | +5.17(+3.21%) |
Oct 06, 2021 | 162.81 | 165.28 | 159.58 | 161.01 | 367,425 | -3.12(-1.90%) |
Oct 05, 2021 | 162.53 | 167.53 | 161.58 | 164.13 | 322,343 | +2.09(+1.29%) |
Oct 04, 2021 | 167.12 | 167.12 | 160.85 | 162.03 | 583,620 | -5.92(-3.53%) |
Oct 01, 2021 | 167.32 | 169.04 | 163.67 | 167.96 | 456,663 | +0.89(+0.53%) |
Sep 30, 2021 | 170.22 | 172.92 | 166.83 | 167.07 | 682,889 | -1.99(-1.18%) |
Sep 29, 2021 | 177.69 | 179.77 | 168.84 | 169.06 | 953,370 | -7.96(-4.50%) |
Sep 28, 2021 | 179.81 | 181.68 | 176.65 | 177.03 | 409,643 | -5.23(-2.87%) |
Sep 27, 2021 | 184.26 | 185.42 | 180.85 | 182.25 | 564,110 | -4.08(-2.19%) |
Sep 24, 2021 | 187.46 | 189.45 | 185.95 | 186.33 | 250,857 | -1.74(-0.93%) |
Sep 23, 2021 | 188.95 | 191.39 | 186.92 | 188.07 | 298,787 | -0.21(-0.11%) |
Sep 22, 2021 | 186.14 | 190.03 | 185.19 | 188.27 | 256,314 | +2.81(+1.51%) |
Sep 21, 2021 | 187.39 | 189.25 | 185.22 | 185.47 | 241,432 | -0.94(-0.50%) |
Sep 20, 2021 | 189.09 | 190.02 | 183.65 | 186.41 | 417,117 | -4.89(-2.55%) |
Sep 17, 2021 | 194.52 | 195.09 | 188.29 | 191.29 | 1,110,327 | -3.78(-1.94%) |
Sep 16, 2021 | 190.62 | 197.10 | 189.73 | 195.07 | 384,294 | +4.24(+2.22%) |
Sep 15, 2021 | 192.49 | 192.84 | 189.11 | 190.83 | 401,458 | -1.65(-0.86%) |
Sep 14, 2021 | 196.36 | 196.45 | 191.88 | 192.49 | 256,207 | -3.35(-1.71%) |
Sep 13, 2021 | 196.26 | 196.34 | 193.38 | 195.83 | 232,670 | +0.30(+0.15%) |
Sep 10, 2021 | 198.01 | 199.81 | 195.37 | 195.53 | 181,811 | -1.00(-0.51%) |
Sep 09, 2021 | 199.07 | 199.36 | 195.50 | 196.54 | 294,735 | -1.92(-0.97%) |
Sep 08, 2021 | 200.60 | 200.41 | 196.77 | 198.46 | 160,635 | -1.95(-0.97%) |
Sep 07, 2021 | 204.27 | 204.75 | 200.31 | 200.41 | 144,823 | -3.85(-1.88%) |
Sep 03, 2021 | 203.10 | 204.81 | 202.56 | 204.26 | 135,553 | +0.61(+0.30%) |
Sep 02, 2021 | 204.96 | 205.29 | 202.55 | 203.64 | 151,642 | -0.25(-0.12%) |