Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 162.66 | 163.22 | 160.54 | 161.17 | 11,473 | -2.24(-1.37%) |
Nov 29, 2021 | 163.46 | 163.91 | 162.55 | 163.41 | 24,904 | +1.53(+0.94%) |
Nov 26, 2021 | 163.00 | 163.01 | 161.77 | 161.88 | 12,459 | -4.13(-2.49%) |
Nov 24, 2021 | 164.65 | 166.01 | 164.54 | 166.01 | 6,637 | +0.13(+0.08%) |
Nov 23, 2021 | 165.58 | 166.20 | 164.80 | 165.87 | 8,734 | -0.10(-0.06%) |
Nov 22, 2021 | 167.23 | 167.79 | 165.97 | 165.97 | 39,771 | -0.87(-0.52%) |
Nov 19, 2021 | 167.27 | 167.59 | 166.84 | 166.84 | 12,078 | -0.57(-0.34%) |
Nov 18, 2021 | 167.42 | 167.41 | 167.33 | 167.41 | 10,990 | +0.20(+0.12%) |
Nov 17, 2021 | 167.65 | 167.65 | 167.07 | 167.21 | 8,158 | -0.54(-0.32%) |
Nov 16, 2021 | 167.40 | 168.20 | 167.40 | 167.75 | 17,259 | +0.40(+0.24%) |
Nov 15, 2021 | 168.03 | 168.03 | 167.26 | 167.35 | 16,955 | -0.05(-0.03%) |
Nov 12, 2021 | 166.88 | 167.66 | 166.68 | 167.40 | 20,607 | +0.89(+0.54%) |
Nov 11, 2021 | 166.68 | 166.71 | 166.46 | 166.50 | 10,018 | +0.45(+0.27%) |
Nov 10, 2021 | 167.01 | 166.05 | 13,802 | -1.53(-0.92%) | ||
Nov 09, 2021 | 168.03 | 168.23 | 167.03 | 167.59 | 11,404 | -0.46(-0.27%) |
Nov 08, 2021 | 168.03 | 168.25 | 167.76 | 168.05 | 15,496 | +0.35(+0.21%) |
Nov 05, 2021 | 167.76 | 168.11 | 167.06 | 167.70 | 10,056 | +0.59(+0.35%) |
Nov 04, 2021 | 166.84 | 167.33 | 166.68 | 167.12 | 12,865 | +0.33(+0.20%) |
Nov 03, 2021 | 165.66 | 166.88 | 165.34 | 166.79 | 143,306 | +0.93(+0.56%) |
Nov 02, 2021 | 165.35 | 165.86 | 165.35 | 165.85 | 51,305 | +0.36(+0.22%) |
Nov 01, 2021 | 165.28 | 165.49 | 164.86 | 165.49 | 237,715 | +0.79(+0.48%) |
Oct 29, 2021 | 164.10 | 164.77 | 164.10 | 164.70 | 246,866 | -0.46(-0.28%) |
Oct 28, 2021 | 164.28 | 165.16 | 164.28 | 165.16 | 273,155 | +1.28(+0.78%) |
Oct 27, 2021 | 164.60 | 164.93 | 163.88 | 163.88 | 6,401 | -0.90(-0.54%) |
Oct 26, 2021 | 165.29 | 164.78 | 13,773 | +0.34(+0.20%) | ||
Oct 25, 2021 | 164.11 | 164.87 | 164.06 | 164.44 | 16,440 | +0.29(+0.18%) |
Oct 22, 2021 | 164.67 | 164.67 | 163.73 | 164.16 | 4,917 | -0.13(-0.08%) |
Oct 21, 2021 | 163.74 | 164.28 | 163.59 | 164.28 | 6,909 | +0.11(+0.06%) |
Oct 20, 2021 | 163.83 | 164.23 | 163.62 | 164.18 | 12,733 | +0.64(+0.39%) |
Oct 19, 2021 | 163.09 | 163.54 | 162.96 | 163.54 | 8,115 | +1.19(+0.73%) |
Oct 18, 2021 | 161.42 | 162.50 | 161.30 | 162.35 | 16,593 | +0.14(+0.09%) |
Oct 15, 2021 | 161.78 | 162.39 | 161.62 | 162.22 | 23,272 | +1.15(+0.71%) |
Oct 14, 2021 | 160.24 | 161.07 | 160.24 | 161.07 | 14,164 | +2.30(+1.45%) |
Oct 13, 2021 | 158.34 | 158.78 | 157.66 | 158.77 | 5,541 | +1.10(+0.70%) |
Oct 12, 2021 | 158.16 | 158.19 | 157.45 | 157.67 | 19,166 | -0.24(-0.15%) |
Oct 11, 2021 | 158.71 | 159.55 | 157.91 | 157.91 | 5,731 | -0.79(-0.50%) |
Oct 08, 2021 | 159.02 | 159.16 | 158.38 | 158.70 | 20,849 | -0.09(-0.06%) |
Oct 07, 2021 | 158.76 | 159.61 | 158.76 | 158.79 | 7,226 | +1.66(+1.06%) |
Oct 06, 2021 | 155.34 | 157.14 | 155.05 | 157.14 | 11,104 | +0.27(+0.17%) |
Oct 05, 2021 | 156.26 | 157.76 | 156.15 | 156.87 | 260,811 | +1.14(+0.73%) |
Oct 04, 2021 | 157.14 | 157.14 | 155.02 | 155.73 | 20,011 | -1.94(-1.23%) |
Oct 01, 2021 | 156.86 | 158.15 | 155.56 | 157.67 | 23,147 | +1.14(+0.73%) |
Sep 30, 2021 | 158.05 | 158.19 | 156.56 | 156.53 | 15,626 | -0.80(-0.51%) |
Sep 29, 2021 | 158.16 | 158.48 | 157.29 | 157.33 | 22,837 | -0.46(-0.29%) |
Sep 28, 2021 | 159.55 | 159.55 | 157.28 | 157.78 | 12,422 | -3.12(-1.94%) |
Sep 27, 2021 | 161.00 | 161.25 | 160.71 | 160.90 | 9,112 | -0.27(-0.17%) |
Sep 24, 2021 | 160.61 | 161.34 | 160.61 | 161.18 | 6,130 | -0.55(-0.34%) |
Sep 23, 2021 | 160.90 | 162.21 | 160.90 | 161.73 | 10,625 | +1.76(+1.10%) |
Sep 22, 2021 | 159.53 | 160.58 | 159.51 | 159.97 | 13,581 | +1.46(+0.92%) |
Sep 21, 2021 | 159.29 | 159.52 | 158.41 | 158.51 | 13,698 | +0.64(+0.40%) |
Sep 20, 2021 | 158.26 | 158.78 | 156.29 | 157.87 | 36,126 | -3.32(-2.06%) |
Sep 17, 2021 | 162.18 | 162.18 | 160.79 | 161.19 | 17,030 | -1.45(-0.89%) |
Sep 16, 2021 | 162.53 | 162.76 | 161.79 | 162.64 | 13,516 | -0.24(-0.15%) |
Sep 15, 2021 | 162.06 | 163.02 | 161.60 | 162.88 | 9,618 | +0.86(+0.53%) |
Sep 14, 2021 | 162.88 | 162.88 | 161.95 | 162.02 | 14,609 | -0.71(-0.43%) |
Sep 13, 2021 | 163.53 | 163.62 | 162.36 | 162.73 | 19,557 | +0.27(+0.16%) |
Sep 10, 2021 | 164.23 | 164.23 | 162.46 | 162.46 | 20,088 | -0.92(-0.57%) |
Sep 09, 2021 | 163.65 | 164.33 | 163.21 | 163.39 | 18,252 | -0.34(-0.21%) |
Sep 08, 2021 | 164.06 | 164.29 | 163.28 | 163.73 | 18,761 | -0.71(-0.43%) |
Sep 07, 2021 | 164.75 | 165.01 | 164.34 | 164.43 | 29,557 | -0.52(-0.31%) |
Sep 03, 2021 | 164.43 | 165.12 | 164.22 | 164.95 | 19,075 | +0.53(+0.32%) |
Sep 02, 2021 | 164.62 | 164.87 | 164.15 | 164.42 | 24,087 | +0.30(+0.18%) |