Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 166.57 | 167.27 | 160.41 | 160.42 | 3,229,820 | -7.89(-4.69%) |
Nov 29, 2021 | 168.80 | 169.43 | 167.02 | 168.31 | 1,141,385 | +1.30(+0.78%) |
Nov 26, 2021 | 169.70 | 171.04 | 165.48 | 167.01 | 735,830 | -6.37(-3.67%) |
Nov 24, 2021 | 172.01 | 173.90 | 171.33 | 173.38 | 918,950 | +0.18(+0.11%) |
Nov 23, 2021 | 171.67 | 173.78 | 170.53 | 173.20 | 1,720,303 | +1.75(+1.02%) |
Nov 22, 2021 | 174.58 | 175.03 | 171.28 | 171.45 | 2,573,016 | -2.44(-1.40%) |
Nov 19, 2021 | 174.66 | 175.78 | 173.42 | 173.89 | 1,500,810 | -1.88(-1.07%) |
Nov 18, 2021 | 177.27 | 176.34 | 175.42 | 175.77 | 1,236,402 | -1.35(-0.76%) |
Nov 17, 2021 | 179.96 | 180.09 | 176.33 | 177.12 | 1,274,169 | -2.10(-1.17%) |
Nov 16, 2021 | 177.80 | 180.35 | 177.80 | 179.22 | 1,265,566 | +1.72(+0.97%) |
Nov 15, 2021 | 179.47 | 181.10 | 177.15 | 177.51 | 1,397,477 | -2.19(-1.22%) |
Nov 12, 2021 | 174.56 | 182.07 | 173.73 | 179.70 | 2,210,075 | +5.78(+3.32%) |
Nov 11, 2021 | 171.68 | 174.39 | 171.02 | 173.92 | 1,047,889 | +2.64(+1.54%) |
Nov 10, 2021 | 171.65 | 170.96 | 171.28 | 716,620 | -0.57(-0.33%) | |
Nov 09, 2021 | 169.12 | 171.96 | 168.90 | 171.85 | 711,418 | +3.02(+1.79%) |
Nov 08, 2021 | 169.30 | 169.93 | 167.47 | 168.82 | 775,644 | +0.80(+0.48%) |
Nov 05, 2021 | 169.87 | 172.82 | 167.58 | 168.02 | 982,153 | -0.40(-0.24%) |
Nov 04, 2021 | 171.51 | 171.99 | 167.97 | 168.42 | 973,900 | -2.87(-1.68%) |
Nov 03, 2021 | 164.56 | 172.02 | 163.64 | 171.29 | 1,950,425 | +4.32(+2.59%) |
Nov 02, 2021 | 163.50 | 167.79 | 162.50 | 166.97 | 1,669,337 | +4.29(+2.64%) |
Nov 01, 2021 | 162.14 | 164.76 | 159.32 | 162.68 | 1,528,735 | -1.59(-0.97%) |
Oct 29, 2021 | 167.62 | 167.72 | 163.51 | 164.27 | 2,423,670 | -4.89(-2.89%) |
Oct 28, 2021 | 164.17 | 169.19 | 161.78 | 169.16 | 2,320,595 | -1.05(-0.62%) |
Oct 27, 2021 | 170.70 | 173.36 | 169.30 | 170.21 | 1,218,353 | -0.45(-0.26%) |
Oct 26, 2021 | 173.87 | 170.56 | 170.66 | 664,816 | -2.17(-1.25%) | |
Oct 25, 2021 | 171.47 | 173.98 | 170.61 | 172.83 | 1,135,577 | +0.91(+0.53%) |
Oct 22, 2021 | 172.22 | 173.59 | 171.26 | 171.91 | 799,914 | +0.14(+0.08%) |
Oct 21, 2021 | 170.55 | 171.88 | 169.88 | 171.78 | 679,299 | +0.34(+0.20%) |
Oct 20, 2021 | 168.62 | 172.49 | 168.62 | 171.44 | 1,264,171 | +2.97(+1.76%) |
Oct 19, 2021 | 168.28 | 168.94 | 167.25 | 168.47 | 954,885 | +1.46(+0.88%) |
Oct 18, 2021 | 164.70 | 167.65 | 164.03 | 167.00 | 951,516 | +0.96(+0.58%) |
Oct 15, 2021 | 165.25 | 166.95 | 164.91 | 166.05 | 1,122,329 | +1.98(+1.21%) |
Oct 14, 2021 | 160.16 | 164.65 | 159.34 | 164.06 | 1,095,152 | +5.67(+3.58%) |
Oct 13, 2021 | 158.34 | 159.16 | 157.01 | 158.40 | 855,635 | -0.39(-0.25%) |
Oct 12, 2021 | 160.59 | 160.61 | 158.24 | 158.79 | 794,512 | -0.97(-0.61%) |
Oct 11, 2021 | 162.27 | 162.87 | 159.62 | 159.76 | 542,817 | -2.28(-1.40%) |
Oct 08, 2021 | 163.06 | 163.77 | 161.94 | 162.03 | 572,417 | -0.30(-0.19%) |
Oct 07, 2021 | 163.54 | 165.67 | 162.18 | 162.34 | 781,634 | +0.71(+0.44%) |
Oct 06, 2021 | 159.94 | 161.67 | 158.35 | 161.62 | 871,161 | +0.34(+0.21%) |
Oct 05, 2021 | 159.78 | 162.81 | 158.67 | 161.28 | 666,091 | +2.29(+1.44%) |
Oct 04, 2021 | 158.64 | 160.79 | 157.86 | 158.99 | 1,223,219 | -0.84(-0.53%) |
Oct 01, 2021 | 160.72 | 161.20 | 157.57 | 159.83 | 1,637,676 | -0.40(-0.25%) |
Sep 30, 2021 | 167.56 | 167.66 | 160.30 | 160.23 | 1,371,548 | -6.22(-3.74%) |
Sep 29, 2021 | 165.86 | 167.67 | 165.33 | 166.46 | 643,453 | +0.51(+0.31%) |
Sep 28, 2021 | 169.68 | 170.57 | 165.09 | 165.94 | 1,209,423 | -4.34(-2.55%) |
Sep 27, 2021 | 169.56 | 172.27 | 169.43 | 170.29 | 1,050,890 | +0.87(+0.51%) |
Sep 24, 2021 | 168.52 | 170.00 | 168.51 | 169.42 | 985,101 | +0.83(+0.49%) |
Sep 23, 2021 | 167.21 | 169.69 | 167.09 | 168.59 | 1,265,888 | +2.41(+1.45%) |
Sep 22, 2021 | 166.32 | 167.92 | 165.87 | 166.17 | 932,513 | +1.75(+1.07%) |
Sep 21, 2021 | 168.80 | 168.80 | 162.97 | 164.42 | 1,406,509 | -3.75(-2.23%) |
Sep 20, 2021 | 167.14 | 168.59 | 166.16 | 168.17 | 1,066,878 | -2.06(-1.21%) |
Sep 17, 2021 | 171.84 | 172.65 | 169.99 | 170.22 | 1,738,764 | -1.35(-0.79%) |
Sep 16, 2021 | 169.74 | 173.09 | 168.88 | 171.57 | 1,629,159 | +1.84(+1.08%) |
Sep 15, 2021 | 166.69 | 171.09 | 166.46 | 169.74 | 960,073 | +3.04(+1.83%) |
Sep 14, 2021 | 171.45 | 171.45 | 165.92 | 166.69 | 1,088,223 | -3.73(-2.19%) |
Sep 13, 2021 | 172.43 | 172.87 | 168.65 | 170.42 | 868,975 | +0.04(+0.02%) |
Sep 10, 2021 | 172.70 | 173.42 | 170.28 | 170.39 | 1,071,037 | -1.95(-1.13%) |
Sep 09, 2021 | 172.00 | 176.25 | 171.29 | 172.33 | 1,246,126 | +0.22(+0.13%) |
Sep 08, 2021 | 167.53 | 172.75 | 167.32 | 172.11 | 2,168,286 | +4.64(+2.77%) |
Sep 07, 2021 | 173.08 | 173.15 | 167.42 | 167.47 | 2,310,450 | -7.19(-4.12%) |
Sep 03, 2021 | 175.98 | 176.05 | 174.25 | 174.66 | 981,632 | -1.10(-0.62%) |
Sep 02, 2021 | 175.53 | 176.04 | 173.28 | 175.76 | 1,501,847 | +0.54(+0.31%) |