Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 174.38 | 175.95 | 170.84 | 172.12 | 4,777,204 | -2.82(-1.61%) |
Nov 29, 2021 | 172.40 | 175.41 | 169.97 | 174.94 | 4,580,803 | +4.96(+2.92%) |
Nov 26, 2021 | 170.93 | 172.27 | 168.81 | 169.97 | 2,659,000 | -4.27(-2.45%) |
Nov 24, 2021 | 173.27 | 174.28 | 171.57 | 174.24 | 3,052,476 | +0.02(+0.01%) |
Nov 23, 2021 | 177.85 | 179.52 | 172.10 | 174.22 | 5,211,423 | -2.91(-1.64%) |
Nov 22, 2021 | 181.43 | 183.29 | 177.00 | 177.13 | 5,779,863 | -3.15(-1.75%) |
Nov 19, 2021 | 179.61 | 181.43 | 179.25 | 180.29 | 3,455,672 | +0.68(+0.38%) |
Nov 18, 2021 | 179.62 | 179.83 | 177.60 | 179.61 | 2,190,638 | +1.00(+0.56%) |
Nov 17, 2021 | 179.55 | 179.62 | 177.17 | 178.60 | 2,346,529 | -0.60(-0.34%) |
Nov 16, 2021 | 176.26 | 179.38 | 176.18 | 179.21 | 2,152,359 | +2.49(+1.41%) |
Nov 15, 2021 | 177.34 | 177.34 | 175.45 | 176.71 | 1,403,480 | +0.26(+0.15%) |
Nov 12, 2021 | 175.29 | 177.33 | 173.36 | 176.46 | 1,934,895 | +1.61(+0.92%) |
Nov 11, 2021 | 174.97 | 175.10 | 172.29 | 174.84 | 1,783,702 | +2.14(+1.24%) |
Nov 10, 2021 | 174.75 | 172.70 | 2,864,344 | -3.95(-2.24%) | ||
Nov 09, 2021 | 176.01 | 177.51 | 174.57 | 176.66 | 2,626,949 | +0.52(+0.29%) |
Nov 08, 2021 | 175.20 | 177.56 | 175.09 | 176.14 | 2,704,262 | +0.27(+0.15%) |
Nov 05, 2021 | 175.46 | 177.71 | 173.98 | 175.87 | 3,577,002 | +3.29(+1.91%) |
Nov 04, 2021 | 170.93 | 172.80 | 168.37 | 172.58 | 5,500,520 | +1.84(+1.08%) |
Nov 03, 2021 | 169.42 | 171.19 | 167.94 | 170.74 | 2,092,085 | +0.82(+0.48%) |
Nov 02, 2021 | 167.10 | 170.21 | 166.82 | 169.92 | 2,519,481 | +2.82(+1.69%) |
Nov 01, 2021 | 165.37 | 166.77 | 166.44 | 167.10 | 2,283,066 | +1.43(+0.86%) |
Oct 29, 2021 | 163.67 | 165.67 | 3,285,532 | +0.98(+0.60%) | ||
Oct 28, 2021 | 164.49 | 163.79 | 164.68 | 2,911,376 | +1.91(+1.17%) | |
Oct 27, 2021 | 166.26 | 167.01 | 162.33 | 162.77 | 6,559,430 | -9.00(-5.24%) |
Oct 26, 2021 | 173.76 | 171.77 | 2,314,270 | -0.61(-0.35%) | ||
Oct 25, 2021 | 170.53 | 172.93 | 170.37 | 172.38 | 2,616,184 | +2.00(+1.18%) |
Oct 22, 2021 | 171.16 | 172.62 | 169.67 | 170.37 | 3,219,453 | -0.37(-0.22%) |
Oct 21, 2021 | 168.69 | 170.96 | 168.20 | 170.75 | 2,873,588 | +1.80(+1.07%) |
Oct 20, 2021 | 168.93 | 169.84 | 167.99 | 168.94 | 3,168,685 | +0.28(+0.16%) |
Oct 19, 2021 | 165.91 | 168.78 | 164.77 | 168.66 | 3,494,181 | +3.15(+1.90%) |
Oct 18, 2021 | 162.70 | 165.83 | 162.07 | 165.51 | 2,646,385 | +1.23(+0.75%) |
Oct 15, 2021 | 162.36 | 164.34 | 162.06 | 164.28 | 3,023,360 | +3.67(+2.28%) |
Oct 14, 2021 | 159.01 | 161.00 | 158.64 | 160.62 | 5,281,297 | +3.68(+2.34%) |
Oct 13, 2021 | 158.48 | 159.19 | 156.19 | 156.94 | 3,577,954 | +0.31(+0.20%) |
Oct 12, 2021 | 160.91 | 161.92 | 156.43 | 156.62 | 3,160,577 | -3.71(-2.31%) |
Oct 11, 2021 | 160.54 | 163.80 | 160.23 | 160.33 | 2,057,682 | -0.69(-0.43%) |
Oct 08, 2021 | 160.88 | 161.33 | 159.16 | 161.02 | 3,294,489 | +1.57(+0.98%) |
Oct 07, 2021 | 159.88 | 161.66 | 159.22 | 159.45 | 2,276,248 | +0.89(+0.56%) |
Oct 06, 2021 | 156.39 | 158.77 | 155.78 | 158.56 | 2,884,035 | +0.65(+0.41%) |
Oct 05, 2021 | 157.79 | 159.21 | 156.57 | 157.91 | 3,035,975 | +1.10(+0.70%) |
Oct 04, 2021 | 159.22 | 160.14 | 156.27 | 156.81 | 5,631,498 | -3.01(-1.88%) |
Oct 01, 2021 | 160.26 | 161.26 | 157.33 | 159.82 | 3,716,823 | -0.10(-0.07%) |
Sep 30, 2021 | 162.68 | 163.54 | 159.81 | 159.93 | 5,048,293 | -1.30(-0.81%) |
Sep 29, 2021 | 162.85 | 164.08 | 160.54 | 161.23 | 3,663,656 | -2.34(-1.43%) |
Sep 28, 2021 | 164.50 | 166.99 | 163.46 | 163.56 | 5,753,016 | -5.37(-3.18%) |
Sep 27, 2021 | 169.28 | 170.09 | 167.68 | 168.93 | 4,709,606 | -1.54(-0.90%) |
Sep 24, 2021 | 168.59 | 170.78 | 167.91 | 170.47 | 2,506,430 | +1.23(+0.73%) |
Sep 23, 2021 | 166.63 | 169.77 | 166.30 | 169.24 | 3,552,117 | +3.23(+1.94%) |
Sep 22, 2021 | 164.24 | 166.40 | 163.51 | 166.01 | 3,649,096 | +3.13(+1.92%) |
Sep 21, 2021 | 163.12 | 163.90 | 160.65 | 162.88 | 4,200,778 | +1.03(+0.64%) |
Sep 20, 2021 | 162.43 | 163.06 | 159.50 | 161.85 | 10,670,352 | -1.94(-1.18%) |
Sep 17, 2021 | 163.67 | 165.21 | 162.61 | 163.78 | 13,672,977 | -1.61(-0.98%) |
Sep 16, 2021 | 164.65 | 166.59 | 164.65 | 165.40 | 4,798,650 | -0.83(-0.50%) |
Sep 15, 2021 | 166.10 | 166.59 | 164.32 | 166.23 | 4,711,005 | +0.65(+0.39%) |
Sep 14, 2021 | 165.71 | 166.25 | 163.80 | 165.58 | 5,587,471 | +0.56(+0.34%) |
Sep 13, 2021 | 163.85 | 165.33 | 162.62 | 165.02 | 7,782,658 | +2.74(+1.69%) |
Sep 10, 2021 | 161.95 | 164.33 | 161.90 | 162.28 | 4,486,708 | +1.08(+0.67%) |
Sep 09, 2021 | 155.91 | 162.46 | 155.91 | 161.20 | 7,960,836 | +4.91(+3.14%) |
Sep 08, 2021 | 156.33 | 158.20 | 155.08 | 156.29 | 4,838,300 | +0.38(+0.25%) |
Sep 07, 2021 | 155.32 | 156.36 | 154.83 | 155.91 | 5,374,509 | +0.79(+0.51%) |
Sep 03, 2021 | 155.19 | 156.12 | 154.44 | 155.12 | 2,498,263 | -0.17(-0.11%) |
Sep 02, 2021 | 154.82 | 155.59 | 153.95 | 155.29 | 4,727,951 | +1.44(+0.94%) |