Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 165.04 | 166.27 | 161.88 | 162.06 | 2,980,090 | -3.73(-2.25%) |
Nov 29, 2021 | 163.71 | 166.84 | 162.20 | 165.79 | 1,450,476 | +2.08(+1.27%) |
Nov 26, 2021 | 165.70 | 167.59 | 163.35 | 163.71 | 904,831 | -2.82(-1.69%) |
Nov 24, 2021 | 164.19 | 166.62 | 162.71 | 166.53 | 1,160,748 | +2.67(+1.63%) |
Nov 23, 2021 | 161.80 | 164.39 | 161.80 | 163.87 | 1,332,612 | +1.53(+0.94%) |
Nov 22, 2021 | 163.94 | 164.22 | 161.06 | 162.34 | 1,534,557 | -1.59(-0.97%) |
Nov 19, 2021 | 164.74 | 165.38 | 163.05 | 163.93 | 1,657,240 | +0.36(+0.22%) |
Nov 18, 2021 | 164.82 | 163.86 | 163.33 | 163.56 | 1,440,368 | -1.22(-0.74%) |
Nov 17, 2021 | 160.78 | 165.62 | 160.47 | 164.78 | 2,330,722 | +4.01(+2.49%) |
Nov 16, 2021 | 163.50 | 164.39 | 160.59 | 160.78 | 1,603,421 | -2.29(-1.41%) |
Nov 15, 2021 | 161.19 | 163.12 | 160.34 | 163.07 | 1,216,894 | +1.78(+1.11%) |
Nov 12, 2021 | 161.64 | 161.95 | 160.63 | 161.29 | 1,210,864 | +0.11(+0.07%) |
Nov 11, 2021 | 161.04 | 161.46 | 159.35 | 161.18 | 1,483,684 | +0.29(+0.18%) |
Nov 10, 2021 | 161.35 | 160.89 | 1,397,321 | -0.45(-0.28%) | ||
Nov 09, 2021 | 160.59 | 162.01 | 160.24 | 161.35 | 1,926,454 | +0.78(+0.49%) |
Nov 08, 2021 | 161.11 | 161.57 | 158.06 | 160.56 | 1,709,412 | -0.14(-0.09%) |
Nov 05, 2021 | 162.37 | 163.24 | 160.47 | 160.71 | 1,539,271 | -0.82(-0.51%) |
Nov 04, 2021 | 163.42 | 163.83 | 160.96 | 161.53 | 1,505,316 | -1.67(-1.02%) |
Nov 03, 2021 | 163.76 | 164.82 | 161.40 | 163.20 | 1,495,750 | +0.11(+0.07%) |
Nov 02, 2021 | 162.38 | 163.69 | 160.23 | 163.09 | 1,962,267 | +1.15(+0.71%) |
Nov 01, 2021 | 161.51 | 162.26 | 159.48 | 161.94 | 1,948,314 | +1.08(+0.67%) |
Oct 29, 2021 | 161.07 | 163.22 | 159.86 | 160.86 | 2,936,670 | -1.43(-0.88%) |
Oct 28, 2021 | 159.21 | 162.57 | 158.56 | 162.29 | 2,276,679 | +3.26(+2.05%) |
Oct 27, 2021 | 162.15 | 162.74 | 158.75 | 159.03 | 2,786,558 | -1.63(-1.02%) |
Oct 26, 2021 | 158.89 | 161.09 | 160.66 | 1,703,657 | +2.18(+1.37%) | |
Oct 25, 2021 | 159.47 | 159.65 | 157.35 | 158.49 | 2,127,571 | -1.32(-0.83%) |
Oct 22, 2021 | 158.81 | 160.55 | 157.83 | 159.81 | 3,176,885 | +1.05(+0.66%) |
Oct 21, 2021 | 154.48 | 158.91 | 153.03 | 158.75 | 3,252,320 | +2.62(+1.68%) |
Oct 20, 2021 | 154.34 | 156.29 | 154.26 | 156.13 | 2,650,029 | +1.89(+1.23%) |
Oct 19, 2021 | 152.03 | 154.57 | 151.21 | 154.24 | 3,125,014 | +4.52(+3.02%) |
Oct 18, 2021 | 150.42 | 150.70 | 148.77 | 149.72 | 2,031,466 | -0.93(-0.62%) |
Oct 15, 2021 | 153.19 | 153.39 | 149.32 | 150.64 | 2,551,530 | -2.17(-1.42%) |
Oct 14, 2021 | 151.82 | 153.40 | 151.28 | 152.81 | 2,436,069 | +1.39(+0.92%) |
Oct 13, 2021 | 151.07 | 151.99 | 148.37 | 151.42 | 3,149,266 | -0.78(-0.52%) |
Oct 12, 2021 | 151.13 | 152.78 | 150.38 | 152.20 | 1,657,719 | +1.64(+1.09%) |
Oct 11, 2021 | 151.26 | 152.20 | 150.11 | 150.56 | 1,348,285 | -0.95(-0.62%) |
Oct 08, 2021 | 154.11 | 154.11 | 151.20 | 151.51 | 1,089,274 | -2.70(-1.75%) |
Oct 07, 2021 | 156.14 | 157.71 | 153.98 | 154.21 | 1,061,701 | -1.33(-0.85%) |
Oct 06, 2021 | 153.19 | 155.73 | 151.91 | 155.54 | 1,401,769 | +1.69(+1.10%) |
Oct 05, 2021 | 155.06 | 155.32 | 152.69 | 153.85 | 1,697,470 | -1.08(-0.70%) |
Oct 04, 2021 | 153.77 | 155.75 | 153.26 | 154.93 | 1,639,281 | +0.57(+0.37%) |
Oct 01, 2021 | 155.09 | 155.75 | 153.75 | 154.36 | 1,633,643 | -0.27(-0.17%) |
Sep 30, 2021 | 157.37 | 157.66 | 154.47 | 154.63 | 1,908,384 | -2.19(-1.39%) |
Sep 29, 2021 | 156.84 | 157.89 | 155.86 | 156.82 | 1,544,330 | +0.63(+0.41%) |
Sep 28, 2021 | 156.01 | 157.73 | 154.78 | 156.18 | 3,164,845 | -1.95(-1.24%) |
Sep 27, 2021 | 161.37 | 162.38 | 157.86 | 158.14 | 2,413,971 | -4.30(-2.65%) |
Sep 24, 2021 | 164.16 | 164.93 | 161.03 | 162.44 | 1,818,272 | -2.04(-1.24%) |
Sep 23, 2021 | 167.24 | 167.66 | 163.54 | 164.48 | 1,851,510 | -2.77(-1.65%) |
Sep 22, 2021 | 167.91 | 168.50 | 166.97 | 167.25 | 1,097,015 | -0.29(-0.17%) |
Sep 21, 2021 | 167.70 | 169.08 | 167.03 | 167.53 | 1,180,730 | +0.52(+0.31%) |
Sep 20, 2021 | 167.26 | 169.02 | 165.28 | 167.01 | 1,316,036 | -1.20(-0.71%) |
Sep 17, 2021 | 167.79 | 169.37 | 167.37 | 168.21 | 2,806,111 | -0.61(-0.36%) |
Sep 16, 2021 | 168.03 | 169.39 | 166.57 | 168.82 | 1,542,012 | +0.51(+0.30%) |
Sep 15, 2021 | 169.45 | 169.98 | 168.16 | 168.31 | 2,068,476 | -0.53(-0.32%) |
Sep 14, 2021 | 169.40 | 170.24 | 168.22 | 168.84 | 1,802,522 | +0.67(+0.40%) |
Sep 13, 2021 | 168.10 | 169.28 | 167.07 | 168.17 | 2,045,865 | +1.30(+0.78%) |
Sep 10, 2021 | 169.08 | 169.56 | 166.19 | 166.87 | 2,593,274 | -3.63(-2.13%) |
Sep 09, 2021 | 173.66 | 173.89 | 170.38 | 170.50 | 1,711,714 | -3.62(-2.08%) |
Sep 08, 2021 | 171.87 | 174.75 | 171.36 | 174.12 | 1,732,358 | +0.89(+0.51%) |
Sep 07, 2021 | 175.85 | 175.85 | 171.72 | 173.23 | 1,661,658 | -2.62(-1.49%) |
Sep 03, 2021 | 174.98 | 175.98 | 172.35 | 175.85 | 1,490,787 | +0.53(+0.30%) |
Sep 02, 2021 | 175.45 | 175.85 | 173.26 | 175.32 | 1,641,458 | -0.04(-0.03%) |