Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 172.00 | 173.80 | 171.16 | 171.23 | 398,825 | -2.76(-1.58%) |
Nov 29, 2021 | 179.05 | 179.69 | 173.58 | 173.99 | 122,120 | -2.70(-1.53%) |
Nov 26, 2021 | 178.22 | 179.35 | 175.22 | 176.68 | 94,455 | -6.46(-3.53%) |
Nov 24, 2021 | 181.08 | 183.26 | 180.44 | 183.14 | 169,177 | +0.47(+0.26%) |
Nov 23, 2021 | 181.13 | 185.28 | 180.09 | 182.67 | 176,634 | +1.40(+0.77%) |
Nov 22, 2021 | 177.01 | 182.47 | 175.08 | 181.27 | 291,154 | +5.92(+3.38%) |
Nov 19, 2021 | 180.16 | 181.22 | 175.05 | 175.35 | 418,716 | -5.32(-2.95%) |
Nov 18, 2021 | 172.56 | 181.20 | 172.28 | 180.67 | 515,939 | +7.43(+4.29%) |
Nov 17, 2021 | 178.04 | 179.47 | 173.00 | 173.24 | 242,538 | -5.86(-3.27%) |
Nov 16, 2021 | 177.52 | 180.66 | 176.29 | 179.10 | 188,392 | +1.01(+0.57%) |
Nov 15, 2021 | 182.01 | 182.01 | 176.99 | 178.09 | 144,630 | -3.31(-1.82%) |
Nov 12, 2021 | 180.31 | 182.30 | 178.95 | 181.40 | 101,304 | +2.37(+1.32%) |
Nov 11, 2021 | 179.29 | 180.41 | 177.98 | 179.03 | 109,950 | +0.96(+0.54%) |
Nov 10, 2021 | 177.43 | 178.07 | 192,371 | +1.16(+0.65%) | ||
Nov 09, 2021 | 175.49 | 178.65 | 174.44 | 176.92 | 246,029 | +1.85(+1.05%) |
Nov 08, 2021 | 171.45 | 175.81 | 170.79 | 175.07 | 194,325 | +3.97(+2.32%) |
Nov 05, 2021 | 170.38 | 173.53 | 167.97 | 171.10 | 214,398 | +2.96(+1.76%) |
Nov 04, 2021 | 168.21 | 171.95 | 167.57 | 168.14 | 276,395 | +0.76(+0.45%) |
Nov 03, 2021 | 162.16 | 168.56 | 161.21 | 167.38 | 235,332 | +5.32(+3.28%) |
Nov 02, 2021 | 163.83 | 165.46 | 162.03 | 162.06 | 210,959 | -0.56(-0.35%) |
Nov 01, 2021 | 160.74 | 164.55 | 160.70 | 162.62 | 238,748 | +1.92(+1.20%) |
Oct 29, 2021 | 161.02 | 163.63 | 160.03 | 160.70 | 260,033 | -0.04(-0.02%) |
Oct 28, 2021 | 166.84 | 168.25 | 158.52 | 160.74 | 368,117 | -2.65(-1.62%) |
Oct 27, 2021 | 165.59 | 165.87 | 163.25 | 163.39 | 281,751 | -2.83(-1.70%) |
Oct 26, 2021 | 173.29 | 164.76 | 166.22 | 326,082 | -7.72(-4.44%) | |
Oct 25, 2021 | 174.81 | 176.96 | 172.23 | 173.95 | 316,147 | -0.52(-0.30%) |
Oct 22, 2021 | 175.03 | 176.13 | 173.70 | 174.47 | 117,665 | +0.28(+0.16%) |
Oct 21, 2021 | 170.89 | 174.56 | 170.89 | 174.19 | 160,712 | +3.49(+2.05%) |
Oct 20, 2021 | 168.00 | 172.22 | 168.00 | 170.70 | 130,521 | +3.26(+1.95%) |
Oct 19, 2021 | 166.73 | 167.87 | 164.81 | 167.44 | 143,775 | +1.16(+0.70%) |
Oct 18, 2021 | 163.62 | 167.27 | 163.02 | 166.27 | 142,069 | +2.67(+1.63%) |
Oct 15, 2021 | 166.80 | 168.87 | 163.49 | 163.60 | 164,001 | -1.53(-0.93%) |
Oct 14, 2021 | 161.49 | 166.76 | 160.91 | 165.13 | 145,340 | +4.11(+2.55%) |
Oct 13, 2021 | 159.41 | 161.16 | 157.76 | 161.02 | 100,221 | +1.40(+0.88%) |
Oct 12, 2021 | 161.84 | 162.84 | 158.62 | 159.62 | 331,589 | -1.98(-1.23%) |
Oct 11, 2021 | 167.41 | 168.44 | 161.52 | 161.60 | 235,360 | -5.12(-3.07%) |
Oct 08, 2021 | 165.29 | 166.75 | 164.92 | 166.72 | 109,660 | +2.10(+1.28%) |
Oct 07, 2021 | 161.78 | 165.61 | 161.78 | 164.62 | 165,721 | +3.41(+2.12%) |
Oct 06, 2021 | 161.58 | 162.87 | 159.72 | 161.20 | 221,394 | -0.68(-0.42%) |
Oct 05, 2021 | 168.03 | 168.03 | 161.39 | 161.88 | 241,191 | -4.99(-2.99%) |
Oct 04, 2021 | 165.44 | 168.02 | 164.02 | 166.88 | 141,491 | +0.75(+0.45%) |
Oct 01, 2021 | 165.48 | 170.01 | 164.03 | 166.12 | 176,418 | +1.17(+0.71%) |
Sep 30, 2021 | 167.47 | 168.42 | 164.00 | 164.95 | 213,230 | -3.24(-1.92%) |
Sep 29, 2021 | 165.22 | 169.30 | 163.79 | 168.19 | 151,505 | +3.94(+2.40%) |
Sep 28, 2021 | 165.38 | 166.68 | 163.83 | 164.24 | 156,729 | -2.63(-1.58%) |
Sep 27, 2021 | 163.32 | 167.66 | 163.32 | 166.88 | 218,568 | +4.12(+2.53%) |
Sep 24, 2021 | 159.57 | 164.19 | 159.10 | 162.75 | 148,233 | +1.89(+1.18%) |
Sep 23, 2021 | 160.46 | 161.95 | 159.29 | 160.86 | 161,117 | +1.06(+0.67%) |
Sep 22, 2021 | 159.16 | 161.80 | 156.92 | 159.79 | 116,568 | +1.84(+1.16%) |
Sep 21, 2021 | 161.84 | 161.84 | 155.85 | 157.96 | 241,546 | -1.63(-1.02%) |
Sep 20, 2021 | 163.35 | 163.66 | 157.75 | 159.59 | 355,428 | -4.83(-2.94%) |
Sep 17, 2021 | 158.29 | 164.81 | 158.02 | 164.42 | 1,063,034 | +7.59(+4.84%) |
Sep 16, 2021 | 147.53 | 156.82 | 147.53 | 156.82 | 429,158 | +10.19(+6.95%) |
Sep 15, 2021 | 143.86 | 147.08 | 143.24 | 146.64 | 236,793 | +2.95(+2.05%) |
Sep 14, 2021 | 148.25 | 148.42 | 143.53 | 143.69 | 156,475 | -3.47(-2.36%) |
Sep 13, 2021 | 146.94 | 148.47 | 145.88 | 147.16 | 150,580 | +1.24(+0.85%) |
Sep 10, 2021 | 150.98 | 150.98 | 145.67 | 145.92 | 241,610 | -3.89(-2.60%) |
Sep 09, 2021 | 153.30 | 153.94 | 149.73 | 149.81 | 211,071 | -3.96(-2.57%) |
Sep 08, 2021 | 150.87 | 154.30 | 150.05 | 153.77 | 241,138 | +2.06(+1.36%) |
Sep 07, 2021 | 154.38 | 155.66 | 151.60 | 151.71 | 176,932 | -3.50(-2.26%) |
Sep 03, 2021 | 153.10 | 155.23 | 152.86 | 155.21 | 132,977 | +1.21(+0.79%) |
Sep 02, 2021 | 152.95 | 154.03 | 151.80 | 154.00 | 162,251 | +1.78(+1.17%) |