Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 184.55 | 186.58 | 180.99 | 181.90 | 242,257 | -4.05(-2.18%) |
Nov 29, 2021 | 184.41 | 187.47 | 183.54 | 185.95 | 230,077 | +4.37(+2.41%) |
Nov 26, 2021 | 183.21 | 188.01 | 180.32 | 181.57 | 197,968 | -5.56(-2.97%) |
Nov 24, 2021 | 186.67 | 187.80 | 184.99 | 187.14 | 123,880 | -0.37(-0.20%) |
Nov 23, 2021 | 184.88 | 187.84 | 182.90 | 187.51 | 228,319 | +1.93(+1.04%) |
Nov 22, 2021 | 186.48 | 190.01 | 184.88 | 185.58 | 275,352 | -1.01(-0.54%) |
Nov 19, 2021 | 184.19 | 187.65 | 184.19 | 186.60 | 277,248 | +1.86(+1.01%) |
Nov 18, 2021 | 183.16 | 185.20 | 177.30 | 184.74 | 303,337 | +3.86(+2.13%) |
Nov 17, 2021 | 179.20 | 183.87 | 176.71 | 180.89 | 273,548 | +1.73(+0.97%) |
Nov 16, 2021 | 176.65 | 179.59 | 176.40 | 179.15 | 221,794 | +2.11(+1.19%) |
Nov 15, 2021 | 177.99 | 178.54 | 176.27 | 177.04 | 134,808 | +0.04(+0.02%) |
Nov 12, 2021 | 176.93 | 178.99 | 175.94 | 177.00 | 150,813 | +1.24(+0.71%) |
Nov 11, 2021 | 173.74 | 176.32 | 172.18 | 175.76 | 192,255 | +2.65(+1.53%) |
Nov 10, 2021 | 173.06 | 173.11 | 217,161 | -0.85(-0.49%) | ||
Nov 09, 2021 | 175.46 | 175.81 | 173.45 | 173.96 | 213,720 | -1.38(-0.79%) |
Nov 08, 2021 | 176.11 | 181.16 | 174.21 | 175.34 | 192,956 | +1.12(+0.64%) |
Nov 05, 2021 | 178.35 | 179.46 | 173.18 | 174.22 | 354,599 | -2.49(-1.41%) |
Nov 04, 2021 | 176.05 | 178.63 | 175.55 | 176.71 | 263,875 | +0.97(+0.55%) |
Nov 03, 2021 | 175.72 | 177.40 | 173.69 | 175.74 | 255,808 | +0.27(+0.15%) |
Nov 02, 2021 | 173.33 | 176.90 | 172.59 | 175.48 | 170,000 | +2.45(+1.42%) |
Nov 01, 2021 | 174.04 | 173.02 | 172.37 | 173.03 | 195,818 | +0.01(+0.01%) |
Oct 29, 2021 | 170.27 | 173.52 | 170.27 | 173.02 | 224,378 | +1.90(+1.11%) |
Oct 28, 2021 | 166.42 | 171.28 | 166.42 | 171.12 | 172,823 | +5.48(+3.31%) |
Oct 27, 2021 | 167.97 | 167.95 | 164.75 | 165.64 | 121,706 | -1.84(-1.10%) |
Oct 26, 2021 | 164.99 | 167.48 | 159,232 | +2.17(+1.31%) | ||
Oct 25, 2021 | 163.94 | 165.54 | 163.10 | 165.31 | 129,880 | +1.58(+0.96%) |
Oct 22, 2021 | 162.57 | 163.94 | 161.41 | 163.74 | 156,866 | +1.72(+1.06%) |
Oct 21, 2021 | 160.05 | 167.01 | 158.71 | 162.01 | 330,084 | +2.53(+1.59%) |
Oct 20, 2021 | 159.56 | 160.35 | 158.66 | 159.48 | 227,630 | -0.56(-0.35%) |
Oct 19, 2021 | 160.54 | 160.54 | 158.65 | 160.04 | 151,395 | +0.65(+0.41%) |
Oct 18, 2021 | 158.71 | 160.34 | 157.60 | 159.39 | 235,541 | -0.25(-0.15%) |
Oct 15, 2021 | 162.82 | 163.43 | 159.54 | 159.64 | 244,915 | -0.63(-0.39%) |
Oct 14, 2021 | 159.04 | 160.74 | 157.63 | 160.27 | 208,360 | +2.88(+1.83%) |
Oct 13, 2021 | 155.53 | 157.58 | 155.03 | 157.40 | 126,590 | +2.11(+1.36%) |
Oct 12, 2021 | 155.58 | 157.81 | 153.62 | 155.29 | 194,767 | +0.01(+0.01%) |
Oct 11, 2021 | 155.94 | 156.86 | 154.34 | 155.28 | 205,245 | -0.31(-0.20%) |
Oct 08, 2021 | 157.03 | 157.29 | 154.15 | 155.58 | 302,600 | -0.45(-0.29%) |
Oct 07, 2021 | 152.67 | 158.19 | 152.02 | 156.03 | 391,178 | +5.25(+3.48%) |
Oct 06, 2021 | 149.50 | 151.09 | 147.24 | 150.79 | 164,943 | -0.34(-0.23%) |
Oct 05, 2021 | 148.77 | 152.04 | 146.90 | 151.13 | 234,329 | +2.19(+1.47%) |
Oct 04, 2021 | 148.87 | 150.77 | 146.36 | 148.94 | 198,848 | -0.63(-0.42%) |
Oct 01, 2021 | 148.35 | 150.41 | 144.75 | 149.57 | 296,499 | +2.48(+1.69%) |
Sep 30, 2021 | 148.85 | 150.68 | 146.35 | 147.09 | 188,017 | -0.26(-0.17%) |
Sep 29, 2021 | 146.25 | 147.69 | 144.01 | 147.35 | 164,269 | +1.84(+1.27%) |
Sep 28, 2021 | 150.07 | 150.07 | 144.65 | 145.51 | 220,611 | -5.45(-3.61%) |
Sep 27, 2021 | 150.61 | 152.20 | 149.74 | 150.95 | 215,908 | +0.80(+0.53%) |
Sep 24, 2021 | 146.12 | 150.64 | 146.12 | 150.16 | 215,957 | +2.99(+2.03%) |
Sep 23, 2021 | 144.01 | 147.53 | 144.01 | 147.16 | 132,169 | +3.74(+2.61%) |
Sep 22, 2021 | 142.53 | 144.47 | 141.78 | 143.42 | 111,731 | +2.14(+1.51%) |
Sep 21, 2021 | 142.80 | 143.16 | 140.29 | 141.28 | 124,629 | -0.26(-0.18%) |
Sep 20, 2021 | 140.15 | 142.68 | 139.63 | 141.54 | 220,023 | -1.00(-0.71%) |
Sep 17, 2021 | 145.64 | 145.64 | 140.91 | 142.54 | 875,872 | -2.68(-1.84%) |
Sep 16, 2021 | 145.47 | 145.74 | 142.97 | 145.22 | 174,179 | +1.00(+0.69%) |
Sep 15, 2021 | 144.90 | 145.29 | 143.38 | 144.23 | 231,035 | -0.76(-0.52%) |
Sep 14, 2021 | 147.59 | 147.59 | 144.31 | 144.98 | 135,906 | -1.62(-1.11%) |
Sep 13, 2021 | 147.27 | 147.60 | 145.39 | 146.61 | 195,469 | +1.24(+0.85%) |
Sep 10, 2021 | 147.59 | 147.59 | 144.87 | 145.37 | 236,168 | -1.29(-0.88%) |
Sep 09, 2021 | 145.45 | 147.59 | 144.28 | 146.66 | 180,406 | +0.66(+0.45%) |
Sep 08, 2021 | 145.38 | 148.88 | 145.12 | 146.00 | 190,558 | +0.57(+0.39%) |
Sep 07, 2021 | 148.82 | 148.82 | 144.35 | 145.43 | 224,456 | -3.91(-2.62%) |
Sep 03, 2021 | 147.74 | 149.94 | 147.03 | 149.34 | 280,334 | +1.53(+1.03%) |
Sep 02, 2021 | 143.80 | 147.88 | 143.05 | 147.81 | 195,326 | +4.43(+3.09%) |