Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 179.83 | 180.68 | 177.43 | 178.28 | 4,141,747 | -3.51(-1.93%) |
Nov 29, 2021 | 184.47 | 184.76 | 180.61 | 181.79 | 2,948,922 | +0.71(+0.39%) |
Nov 26, 2021 | 182.26 | 182.68 | 178.17 | 181.09 | 1,612,179 | -7.72(-4.09%) |
Nov 24, 2021 | 188.51 | 190.26 | 187.56 | 188.81 | 1,584,271 | -0.42(-0.22%) |
Nov 23, 2021 | 186.32 | 189.30 | 185.52 | 189.22 | 1,832,164 | +4.47(+2.42%) |
Nov 22, 2021 | 183.49 | 186.88 | 181.71 | 184.75 | 1,929,903 | +4.34(+2.40%) |
Nov 19, 2021 | 180.00 | 180.81 | 177.18 | 180.42 | 2,053,352 | -1.40(-0.77%) |
Nov 18, 2021 | 183.08 | 182.10 | 181.52 | 181.82 | 1,417,790 | -1.40(-0.77%) |
Nov 17, 2021 | 185.60 | 185.88 | 182.30 | 183.22 | 1,340,087 | -2.78(-1.49%) |
Nov 16, 2021 | 185.51 | 186.90 | 184.42 | 186.00 | 1,280,204 | +0.64(+0.35%) |
Nov 15, 2021 | 185.15 | 185.72 | 183.92 | 185.36 | 1,584,252 | +1.09(+0.59%) |
Nov 12, 2021 | 185.91 | 186.09 | 182.99 | 184.26 | 1,647,434 | -1.80(-0.97%) |
Nov 11, 2021 | 186.02 | 187.17 | 185.55 | 186.06 | 1,175,307 | +0.17(+0.09%) |
Nov 10, 2021 | 187.84 | 185.66 | 185.89 | 1,672,083 | -1.47(-0.79%) | |
Nov 09, 2021 | 186.54 | 188.21 | 185.71 | 187.37 | 1,248,047 | -1.02(-0.54%) |
Nov 08, 2021 | 188.44 | 189.28 | 187.00 | 188.39 | 1,042,099 | +0.97(+0.52%) |
Nov 05, 2021 | 189.61 | 191.09 | 186.17 | 187.42 | 1,279,295 | -0.55(-0.29%) |
Nov 04, 2021 | 191.73 | 191.73 | 186.43 | 187.97 | 1,592,059 | -4.52(-2.35%) |
Nov 03, 2021 | 189.30 | 193.29 | 188.90 | 192.49 | 1,597,681 | +2.35(+1.24%) |
Nov 02, 2021 | 189.95 | 190.54 | 189.05 | 190.14 | 1,797,795 | -0.49(-0.26%) |
Nov 01, 2021 | 192.73 | 192.60 | 189.82 | 190.63 | 1,377,605 | -0.35(-0.18%) |
Oct 29, 2021 | 193.63 | 194.12 | 190.42 | 190.98 | 1,963,189 | -1.83(-0.95%) |
Oct 28, 2021 | 193.65 | 194.56 | 192.16 | 192.81 | 1,591,480 | +0.13(+0.07%) |
Oct 27, 2021 | 194.61 | 195.92 | 192.55 | 192.68 | 1,671,322 | -2.86(-1.46%) |
Oct 26, 2021 | 196.12 | 195.54 | 1,416,484 | -0.44(-0.23%) | ||
Oct 25, 2021 | 196.31 | 196.38 | 195.03 | 195.98 | 2,347,076 | +0.43(+0.22%) |
Oct 22, 2021 | 193.54 | 196.92 | 193.54 | 195.55 | 2,089,377 | +3.03(+1.57%) |
Oct 21, 2021 | 192.51 | 193.12 | 190.58 | 192.52 | 1,646,868 | -0.06(-0.03%) |
Oct 20, 2021 | 187.17 | 192.77 | 186.02 | 192.58 | 2,599,346 | +5.40(+2.89%) |
Oct 19, 2021 | 182.72 | 187.21 | 182.14 | 187.18 | 2,160,141 | +5.42(+2.98%) |
Oct 18, 2021 | 178.90 | 181.80 | 178.84 | 181.76 | 2,358,085 | +1.55(+0.86%) |
Oct 15, 2021 | 177.03 | 182.99 | 176.82 | 180.21 | 3,931,172 | -3.05(-1.66%) |
Oct 14, 2021 | 183.69 | 183.91 | 181.23 | 183.26 | 2,072,060 | +1.80(+0.99%) |
Oct 13, 2021 | 182.25 | 182.47 | 178.30 | 181.46 | 1,505,278 | -1.38(-0.76%) |
Oct 12, 2021 | 180.23 | 183.38 | 179.89 | 182.84 | 2,073,275 | +2.02(+1.12%) |
Oct 11, 2021 | 183.19 | 184.31 | 180.71 | 180.82 | 1,578,991 | -1.54(-0.84%) |
Oct 08, 2021 | 181.27 | 183.36 | 180.51 | 182.36 | 1,135,738 | +0.86(+0.48%) |
Oct 07, 2021 | 182.38 | 183.14 | 180.94 | 181.49 | 1,746,322 | +0.88(+0.49%) |
Oct 06, 2021 | 179.44 | 180.78 | 177.00 | 180.61 | 1,588,269 | +0.30(+0.16%) |
Oct 05, 2021 | 179.40 | 181.82 | 178.22 | 180.32 | 2,140,313 | +2.16(+1.21%) |
Oct 04, 2021 | 177.91 | 180.76 | 176.66 | 178.16 | 1,484,259 | -0.20(-0.11%) |
Oct 01, 2021 | 174.96 | 179.84 | 174.43 | 178.35 | 1,669,424 | +2.40(+1.36%) |
Sep 30, 2021 | 178.88 | 178.89 | 175.78 | 175.95 | 1,618,130 | -1.62(-0.91%) |
Sep 29, 2021 | 178.55 | 179.02 | 177.09 | 177.57 | 2,174,185 | -0.25(-0.14%) |
Sep 28, 2021 | 180.47 | 181.84 | 177.23 | 177.82 | 2,194,119 | -2.23(-1.24%) |
Sep 27, 2021 | 177.74 | 180.29 | 177.41 | 180.06 | 1,886,745 | +5.13(+2.93%) |
Sep 24, 2021 | 174.13 | 176.50 | 174.04 | 174.93 | 1,329,169 | +0.80(+0.46%) |
Sep 23, 2021 | 170.38 | 175.38 | 170.38 | 174.13 | 1,458,850 | +5.34(+3.16%) |
Sep 22, 2021 | 167.24 | 169.96 | 167.19 | 168.79 | 1,455,688 | +3.33(+2.01%) |
Sep 21, 2021 | 166.92 | 168.03 | 165.47 | 165.46 | 1,381,687 | -0.63(-0.38%) |
Sep 20, 2021 | 165.24 | 166.42 | 163.40 | 166.09 | 2,675,421 | -3.82(-2.25%) |
Sep 17, 2021 | 170.79 | 172.11 | 169.36 | 169.91 | 3,169,268 | -0.88(-0.52%) |
Sep 16, 2021 | 172.33 | 173.45 | 170.11 | 170.79 | 1,095,596 | -0.25(-0.15%) |
Sep 15, 2021 | 168.57 | 172.07 | 168.57 | 171.04 | 1,793,882 | +1.65(+0.97%) |
Sep 14, 2021 | 175.40 | 176.33 | 167.30 | 169.40 | 4,205,038 | -5.50(-3.14%) |
Sep 13, 2021 | 174.34 | 176.03 | 173.27 | 174.89 | 1,439,923 | +2.52(+1.46%) |
Sep 10, 2021 | 174.34 | 174.34 | 172.08 | 172.37 | 1,513,419 | -0.56(-0.32%) |
Sep 09, 2021 | 172.20 | 174.97 | 171.94 | 172.93 | 1,754,315 | +0.50(+0.29%) |
Sep 08, 2021 | 172.26 | 172.90 | 171.26 | 172.43 | 2,026,537 | -0.44(-0.26%) |
Sep 07, 2021 | 173.04 | 175.14 | 172.61 | 172.87 | 2,442,577 | +0.62(+0.36%) |
Sep 03, 2021 | 172.47 | 173.44 | 171.45 | 172.25 | 1,700,290 | -0.17(-0.10%) |
Sep 02, 2021 | 170.38 | 173.12 | 170.18 | 172.42 | 1,975,941 | +2.01(+1.18%) |