Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 183.65 | 183.65 | 178.78 | 179.02 | 6,944,420 | -5.66(-3.06%) |
Nov 29, 2021 | 184.25 | 185.91 | 181.84 | 184.68 | 3,806,390 | -0.60(-0.32%) |
Nov 26, 2021 | 186.04 | 189.09 | 184.81 | 185.27 | 2,150,746 | -2.86(-1.52%) |
Nov 24, 2021 | 190.06 | 191.32 | 187.94 | 188.13 | 2,790,942 | -3.01(-1.58%) |
Nov 23, 2021 | 190.44 | 192.56 | 188.18 | 191.15 | 2,598,764 | +0.84(+0.44%) |
Nov 22, 2021 | 188.18 | 191.59 | 187.40 | 190.31 | 2,460,560 | +2.18(+1.16%) |
Nov 19, 2021 | 187.47 | 190.12 | 186.18 | 188.13 | 2,967,781 | +1.82(+0.98%) |
Nov 18, 2021 | 187.02 | 186.39 | 185.94 | 186.31 | 4,364,491 | -0.34(-0.18%) |
Nov 17, 2021 | 190.37 | 190.61 | 186.33 | 186.65 | 2,830,090 | -3.61(-1.90%) |
Nov 16, 2021 | 190.00 | 192.09 | 189.94 | 190.26 | 2,552,543 | +0.31(+0.17%) |
Nov 15, 2021 | 191.15 | 191.64 | 189.33 | 189.95 | 1,534,867 | -1.50(-0.78%) |
Nov 12, 2021 | 190.98 | 193.14 | 190.38 | 191.45 | 1,782,061 | -0.09(-0.05%) |
Nov 11, 2021 | 191.82 | 194.41 | 190.63 | 191.54 | 2,353,693 | +1.48(+0.78%) |
Nov 10, 2021 | 188.49 | 190.06 | 2,689,155 | +1.51(+0.80%) | ||
Nov 09, 2021 | 188.22 | 188.70 | 186.80 | 188.55 | 1,732,151 | +0.59(+0.32%) |
Nov 08, 2021 | 187.47 | 188.48 | 186.13 | 187.96 | 2,413,493 | +0.97(+0.52%) |
Nov 05, 2021 | 189.95 | 190.12 | 185.94 | 186.99 | 2,359,492 | -2.24(-1.19%) |
Nov 04, 2021 | 191.41 | 191.75 | 188.41 | 189.23 | 2,730,472 | -1.81(-0.95%) |
Nov 03, 2021 | 187.51 | 191.15 | 186.24 | 191.04 | 1,966,386 | +3.23(+1.72%) |
Nov 02, 2021 | 189.39 | 189.39 | 187.18 | 187.81 | 2,457,059 | -1.58(-0.83%) |
Nov 01, 2021 | 192.95 | 190.04 | 188.49 | 189.39 | 2,080,748 | -2.31(-1.20%) |
Oct 29, 2021 | 191.04 | 194.03 | 190.60 | 191.70 | 2,630,357 | -0.39(-0.20%) |
Oct 28, 2021 | 191.54 | 192.21 | 189.44 | 192.09 | 2,490,478 | +1.52(+0.80%) |
Oct 27, 2021 | 194.98 | 195.30 | 189.02 | 190.57 | 3,684,363 | -5.26(-2.69%) |
Oct 26, 2021 | 192.19 | 195.83 | 7,343,085 | +12.72(+6.95%) | ||
Oct 25, 2021 | 182.32 | 184.60 | 181.26 | 183.11 | 5,376,861 | +0.08(+0.04%) |
Oct 22, 2021 | 178.59 | 183.34 | 178.48 | 183.03 | 4,160,128 | +3.92(+2.19%) |
Oct 21, 2021 | 175.66 | 179.60 | 175.50 | 179.10 | 3,337,135 | +3.75(+2.14%) |
Oct 20, 2021 | 174.94 | 175.61 | 173.50 | 175.36 | 2,173,186 | +1.33(+0.76%) |
Oct 19, 2021 | 174.13 | 175.03 | 173.36 | 174.03 | 2,198,782 | +0.36(+0.21%) |
Oct 18, 2021 | 173.74 | 175.66 | 173.38 | 173.67 | 2,569,585 | -0.32(-0.19%) |
Oct 15, 2021 | 172.38 | 174.22 | 171.26 | 173.99 | 3,511,718 | +2.09(+1.22%) |
Oct 14, 2021 | 168.50 | 172.22 | 168.16 | 171.90 | 4,572,874 | +6.61(+4.00%) |
Oct 13, 2021 | 163.60 | 166.07 | 162.25 | 165.29 | 4,209,954 | +1.86(+1.14%) |
Oct 12, 2021 | 163.46 | 164.11 | 162.21 | 163.43 | 2,912,834 | +0.22(+0.14%) |
Oct 11, 2021 | 165.50 | 165.52 | 163.02 | 163.21 | 1,980,548 | -1.57(-0.95%) |
Oct 08, 2021 | 162.27 | 165.68 | 161.36 | 164.78 | 3,097,620 | +1.70(+1.04%) |
Oct 07, 2021 | 164.32 | 165.25 | 162.69 | 163.08 | 2,804,487 | +0.81(+0.50%) |
Oct 06, 2021 | 160.21 | 162.69 | 159.69 | 162.27 | 2,359,847 | +0.92(+0.57%) |
Oct 05, 2021 | 160.28 | 162.58 | 159.51 | 161.35 | 2,774,709 | +1.12(+0.70%) |
Oct 04, 2021 | 162.09 | 163.17 | 159.07 | 160.22 | 3,911,567 | -2.76(-1.69%) |
Oct 01, 2021 | 164.24 | 164.26 | 160.59 | 162.98 | 3,357,223 | -0.55(-0.34%) |
Sep 30, 2021 | 166.36 | 168.15 | 163.47 | 163.53 | 3,232,449 | -2.37(-1.43%) |
Sep 29, 2021 | 167.95 | 168.78 | 165.63 | 165.90 | 2,749,065 | -1.81(-1.08%) |
Sep 28, 2021 | 167.64 | 168.66 | 167.12 | 167.71 | 3,444,282 | -0.07(-0.04%) |
Sep 27, 2021 | 168.26 | 169.37 | 167.62 | 167.79 | 2,057,363 | -1.06(-0.63%) |
Sep 24, 2021 | 167.48 | 169.46 | 166.85 | 168.84 | 2,575,555 | +1.10(+0.66%) |
Sep 23, 2021 | 167.03 | 168.68 | 166.73 | 167.74 | 2,814,522 | +1.34(+0.80%) |
Sep 22, 2021 | 165.10 | 168.21 | 163.55 | 166.40 | 4,709,370 | -3.98(-2.33%) |
Sep 21, 2021 | 170.71 | 171.27 | 168.84 | 170.38 | 2,778,447 | +0.31(+0.18%) |
Sep 20, 2021 | 169.14 | 170.25 | 167.77 | 170.08 | 2,716,445 | -0.57(-0.34%) |
Sep 17, 2021 | 172.92 | 176.24 | 170.33 | 170.65 | 5,016,991 | -2.64(-1.52%) |
Sep 16, 2021 | 173.64 | 174.40 | 171.88 | 173.29 | 1,845,441 | -0.34(-0.20%) |
Sep 15, 2021 | 172.06 | 174.06 | 171.39 | 173.63 | 1,970,178 | +2.10(+1.23%) |
Sep 14, 2021 | 175.33 | 175.90 | 171.36 | 171.53 | 2,110,099 | -3.04(-1.74%) |
Sep 13, 2021 | 174.85 | 175.41 | 172.96 | 174.57 | 2,378,793 | +1.02(+0.58%) |
Sep 10, 2021 | 171.06 | 173.94 | 170.63 | 173.55 | 3,450,736 | +3.82(+2.25%) |
Sep 09, 2021 | 173.52 | 174.54 | 168.87 | 169.73 | 4,049,974 | -4.99(-2.86%) |
Sep 08, 2021 | 175.60 | 175.60 | 173.75 | 174.73 | 2,734,727 | -0.89(-0.51%) |
Sep 07, 2021 | 177.49 | 177.76 | 175.37 | 175.62 | 2,524,336 | -1.60(-0.90%) |
Sep 03, 2021 | 177.10 | 178.27 | 176.85 | 177.22 | 1,662,663 | -0.76(-0.43%) |
Sep 02, 2021 | 176.83 | 178.93 | 176.51 | 177.98 | 2,250,796 | +1.61(+0.91%) |