Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 166.77 | 166.96 | 164.56 | 166.60 | 352,939 | +0.36(+0.21%) |
Nov 29, 2021 | 167.40 | 167.71 | 165.82 | 166.24 | 237,028 | -2.21(-1.31%) |
Nov 26, 2021 | 169.31 | 169.69 | 167.48 | 168.45 | 182,948 | -4.66(-2.69%) |
Nov 24, 2021 | 173.20 | 173.41 | 171.90 | 173.12 | 272,721 | -0.23(-0.13%) |
Nov 23, 2021 | 173.38 | 173.84 | 172.53 | 173.35 | 195,028 | -0.03(-0.02%) |
Nov 22, 2021 | 174.34 | 174.64 | 172.88 | 173.38 | 282,063 | -0.81(-0.47%) |
Nov 19, 2021 | 173.63 | 174.51 | 173.54 | 174.19 | 210,752 | +1.23(+0.71%) |
Nov 18, 2021 | 174.37 | 173.01 | 172.23 | 172.97 | 290,037 | -1.46(-0.84%) |
Nov 17, 2021 | 174.23 | 174.74 | 173.04 | 174.43 | 218,036 | -1.14(-0.65%) |
Nov 16, 2021 | 175.17 | 176.28 | 175.08 | 175.57 | 237,058 | +2.85(+1.65%) |
Nov 15, 2021 | 173.31 | 173.73 | 172.68 | 172.72 | 188,282 | -0.01(-0.01%) |
Nov 12, 2021 | 170.39 | 173.06 | 170.02 | 172.73 | 310,813 | +5.03(+3.00%) |
Nov 11, 2021 | 167.18 | 167.98 | 166.92 | 167.70 | 130,821 | +1.56(+0.94%) |
Nov 10, 2021 | 166.22 | 166.14 | 216,347 | +0.97(+0.59%) | ||
Nov 09, 2021 | 166.97 | 167.21 | 164.53 | 165.16 | 236,869 | -3.90(-2.31%) |
Nov 08, 2021 | 168.16 | 169.14 | 167.82 | 169.06 | 218,075 | +1.12(+0.67%) |
Nov 05, 2021 | 169.46 | 169.72 | 167.21 | 167.94 | 188,459 | -2.06(-1.21%) |
Nov 04, 2021 | 170.49 | 171.27 | 169.17 | 170.00 | 182,919 | +0.38(+0.23%) |
Nov 03, 2021 | 168.52 | 169.89 | 167.85 | 169.61 | 174,033 | +1.37(+0.81%) |
Nov 02, 2021 | 168.61 | 168.61 | 166.50 | 168.25 | 177,762 | -0.35(-0.21%) |
Nov 01, 2021 | 166.86 | 168.59 | 165.40 | 168.59 | 233,927 | +3.19(+1.93%) |
Oct 29, 2021 | 165.05 | 165.51 | 164.51 | 165.40 | 176,121 | +0.08(+0.05%) |
Oct 28, 2021 | 164.20 | 165.31 | 164.20 | 165.31 | 193,666 | +2.24(+1.37%) |
Oct 27, 2021 | 163.75 | 164.20 | 163.00 | 163.08 | 219,429 | +0.83(+0.51%) |
Oct 26, 2021 | 162.65 | 162.24 | 155,320 | +0.91(+0.56%) | ||
Oct 25, 2021 | 161.88 | 161.88 | 161.01 | 161.33 | 263,370 | -1.10(-0.67%) |
Oct 22, 2021 | 163.93 | 164.25 | 161.85 | 162.43 | 220,671 | -0.58(-0.36%) |
Oct 21, 2021 | 162.99 | 164.12 | 162.80 | 163.01 | 233,503 | -3.49(-2.10%) |
Oct 20, 2021 | 167.37 | 167.37 | 165.82 | 166.50 | 171,868 | -0.86(-0.52%) |
Oct 19, 2021 | 167.50 | 167.53 | 166.82 | 167.37 | 211,191 | +0.11(+0.07%) |
Oct 18, 2021 | 166.74 | 167.68 | 166.53 | 167.25 | 221,297 | +2.14(+1.29%) |
Oct 15, 2021 | 164.41 | 165.29 | 163.73 | 165.12 | 217,572 | +0.71(+0.43%) |
Oct 14, 2021 | 163.55 | 164.48 | 163.44 | 164.41 | 168,463 | -0.24(-0.15%) |
Oct 13, 2021 | 164.82 | 165.32 | 163.61 | 164.65 | 347,559 | -1.27(-0.77%) |
Oct 12, 2021 | 165.68 | 166.34 | 164.57 | 165.92 | 267,694 | +1.86(+1.13%) |
Oct 11, 2021 | 164.28 | 165.66 | 163.81 | 164.07 | 223,173 | +2.98(+1.85%) |
Oct 08, 2021 | 160.57 | 161.55 | 160.35 | 161.09 | 163,760 | +2.34(+1.48%) |
Oct 07, 2021 | 158.40 | 159.25 | 157.89 | 158.75 | 227,158 | +2.34(+1.50%) |
Oct 06, 2021 | 156.00 | 156.88 | 154.87 | 156.41 | 493,546 | -4.84(-3.00%) |
Oct 05, 2021 | 161.03 | 162.00 | 160.28 | 161.25 | 197,388 | +0.31(+0.19%) |
Oct 04, 2021 | 164.08 | 164.43 | 160.34 | 160.94 | 407,507 | -5.44(-3.27%) |
Oct 01, 2021 | 166.84 | 166.98 | 165.26 | 166.38 | 258,220 | -0.12(-0.07%) |
Sep 30, 2021 | 169.25 | 170.06 | 166.53 | 166.50 | 430,625 | -7.21(-4.15%) |
Sep 29, 2021 | 173.42 | 175.59 | 172.15 | 173.72 | 254,746 | +2.53(+1.48%) |
Sep 28, 2021 | 172.34 | 172.62 | 170.54 | 171.19 | 213,482 | -1.55(-0.90%) |
Sep 27, 2021 | 171.40 | 173.05 | 171.34 | 172.74 | 239,334 | +3.66(+2.16%) |
Sep 24, 2021 | 169.18 | 169.69 | 168.55 | 169.08 | 138,936 | -0.20(-0.12%) |
Sep 23, 2021 | 168.48 | 169.47 | 168.12 | 169.28 | 222,677 | +1.11(+0.66%) |
Sep 22, 2021 | 168.27 | 169.38 | 167.39 | 168.17 | 268,430 | -0.29(-0.17%) |
Sep 21, 2021 | 167.07 | 168.94 | 166.99 | 168.46 | 319,142 | +4.81(+2.94%) |
Sep 20, 2021 | 165.47 | 165.47 | 162.11 | 163.65 | 391,518 | -3.93(-2.34%) |
Sep 17, 2021 | 168.10 | 168.32 | 167.22 | 167.58 | 167,482 | -0.92(-0.54%) |
Sep 16, 2021 | 167.69 | 168.84 | 167.17 | 168.50 | 174,475 | +0.21(+0.13%) |
Sep 15, 2021 | 166.63 | 168.45 | 166.55 | 168.28 | 278,525 | +2.15(+1.29%) |
Sep 14, 2021 | 166.90 | 167.51 | 165.46 | 166.13 | 189,912 | +0.86(+0.52%) |
Sep 13, 2021 | 164.35 | 165.37 | 164.18 | 165.27 | 187,671 | +2.00(+1.22%) |
Sep 10, 2021 | 166.73 | 167.07 | 163.10 | 163.27 | 300,455 | -3.49(-2.09%) |
Sep 09, 2021 | 166.27 | 167.57 | 166.27 | 166.76 | 187,169 | +0.06(+0.04%) |
Sep 08, 2021 | 168.09 | 168.09 | 165.94 | 166.70 | 237,426 | -1.52(-0.90%) |
Sep 07, 2021 | 167.62 | 168.31 | 167.31 | 168.22 | 242,220 | +2.20(+1.32%) |
Sep 03, 2021 | 164.32 | 166.03 | 163.76 | 166.02 | 301,764 | +2.81(+1.72%) |
Sep 02, 2021 | 163.28 | 163.79 | 162.50 | 163.22 | 214,786 | +0.03(+0.02%) |