Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 165.06 | 166.29 | 161.89 | 162.08 | 2,979,819 | -3.73(-2.25%) |
Nov 29, 2021 | 163.73 | 166.85 | 162.21 | 165.81 | 1,450,344 | +2.08(+1.27%) |
Nov 26, 2021 | 165.72 | 167.60 | 163.36 | 163.73 | 904,749 | -2.82(-1.69%) |
Nov 24, 2021 | 164.21 | 166.64 | 162.73 | 166.55 | 1,160,642 | +2.67(+1.63%) |
Nov 23, 2021 | 161.82 | 164.41 | 161.82 | 163.88 | 1,332,491 | +1.53(+0.94%) |
Nov 22, 2021 | 163.95 | 164.24 | 161.07 | 162.35 | 1,534,418 | -1.59(-0.97%) |
Nov 19, 2021 | 164.75 | 165.40 | 163.07 | 163.94 | 1,657,090 | +0.37(+0.22%) |
Nov 18, 2021 | 164.84 | 163.87 | 163.34 | 163.58 | 1,440,237 | -1.22(-0.74%) |
Nov 17, 2021 | 160.79 | 165.64 | 160.49 | 164.80 | 2,330,510 | +4.01(+2.49%) |
Nov 16, 2021 | 163.51 | 164.41 | 160.60 | 160.79 | 1,603,275 | -2.29(-1.41%) |
Nov 15, 2021 | 161.20 | 163.14 | 160.35 | 163.09 | 1,216,783 | +1.79(+1.11%) |
Nov 12, 2021 | 161.66 | 161.96 | 160.65 | 161.30 | 1,210,754 | +0.11(+0.07%) |
Nov 11, 2021 | 161.05 | 161.47 | 159.37 | 161.19 | 1,483,549 | +0.28(+0.18%) |
Nov 10, 2021 | 161.36 | 160.91 | 1,397,194 | -0.46(-0.28%) | ||
Nov 09, 2021 | 160.60 | 162.02 | 160.26 | 161.36 | 1,926,279 | +0.79(+0.49%) |
Nov 08, 2021 | 161.12 | 161.59 | 158.07 | 160.58 | 1,709,257 | -0.14(-0.09%) |
Nov 05, 2021 | 162.38 | 163.25 | 160.49 | 160.72 | 1,539,131 | -0.82(-0.51%) |
Nov 04, 2021 | 163.43 | 163.84 | 160.97 | 161.54 | 1,505,180 | -1.67(-1.02%) |
Nov 03, 2021 | 163.77 | 164.84 | 161.42 | 163.21 | 1,495,614 | +0.11(+0.07%) |
Nov 02, 2021 | 162.39 | 163.71 | 160.25 | 163.10 | 1,962,089 | +1.15(+0.71%) |
Nov 01, 2021 | 161.52 | 162.27 | 159.50 | 161.95 | 1,948,137 | +1.08(+0.67%) |
Oct 29, 2021 | 161.09 | 163.24 | 159.87 | 160.87 | 2,936,403 | -1.43(-0.88%) |
Oct 28, 2021 | 159.22 | 162.59 | 158.58 | 162.30 | 2,276,472 | +3.26(+2.05%) |
Oct 27, 2021 | 162.17 | 162.76 | 158.77 | 159.04 | 2,786,305 | -1.63(-1.02%) |
Oct 26, 2021 | 158.90 | 161.10 | 160.68 | 1,703,503 | +2.18(+1.37%) | |
Oct 25, 2021 | 159.48 | 159.66 | 157.37 | 158.50 | 2,127,378 | -1.32(-0.83%) |
Oct 22, 2021 | 158.82 | 160.56 | 157.85 | 159.82 | 3,176,596 | +1.05(+0.66%) |
Oct 21, 2021 | 154.49 | 158.93 | 153.05 | 158.77 | 3,252,025 | +2.62(+1.68%) |
Oct 20, 2021 | 154.36 | 156.31 | 154.27 | 156.14 | 2,649,789 | +1.89(+1.23%) |
Oct 19, 2021 | 152.05 | 154.58 | 151.23 | 154.25 | 3,124,730 | +4.52(+3.02%) |
Oct 18, 2021 | 150.43 | 150.72 | 148.78 | 149.73 | 2,031,281 | -0.93(-0.62%) |
Oct 15, 2021 | 153.21 | 153.41 | 149.34 | 150.66 | 2,551,298 | -2.17(-1.42%) |
Oct 14, 2021 | 151.83 | 153.42 | 151.29 | 152.82 | 2,435,848 | +1.39(+0.92%) |
Oct 13, 2021 | 151.09 | 152.00 | 148.39 | 151.43 | 3,148,980 | -0.78(-0.52%) |
Oct 12, 2021 | 151.15 | 152.80 | 150.40 | 152.22 | 1,657,568 | +1.64(+1.09%) |
Oct 11, 2021 | 151.27 | 152.21 | 150.12 | 150.58 | 1,348,162 | -0.95(-0.62%) |
Oct 08, 2021 | 154.13 | 154.13 | 151.21 | 151.52 | 1,089,175 | -2.70(-1.75%) |
Oct 07, 2021 | 156.15 | 157.72 | 153.99 | 154.23 | 1,061,605 | -1.33(-0.85%) |
Oct 06, 2021 | 153.20 | 155.74 | 151.92 | 155.56 | 1,401,641 | +1.69(+1.10%) |
Oct 05, 2021 | 155.07 | 155.33 | 152.71 | 153.87 | 1,697,316 | -1.08(-0.70%) |
Oct 04, 2021 | 153.78 | 155.76 | 153.27 | 154.95 | 1,639,132 | +0.57(+0.37%) |
Oct 01, 2021 | 155.10 | 155.77 | 153.76 | 154.38 | 1,633,494 | -0.27(-0.17%) |
Sep 30, 2021 | 157.38 | 157.68 | 154.48 | 154.65 | 1,908,211 | -2.19(-1.39%) |
Sep 29, 2021 | 156.85 | 157.91 | 155.88 | 156.83 | 1,544,190 | +0.63(+0.41%) |
Sep 28, 2021 | 156.03 | 157.74 | 154.80 | 156.20 | 3,164,557 | -1.95(-1.24%) |
Sep 27, 2021 | 161.38 | 162.39 | 157.88 | 158.15 | 2,413,752 | -4.30(-2.65%) |
Sep 24, 2021 | 164.17 | 164.94 | 161.04 | 162.45 | 1,818,107 | -2.04(-1.24%) |
Sep 23, 2021 | 167.25 | 167.67 | 163.56 | 164.50 | 1,851,342 | -2.77(-1.65%) |
Sep 22, 2021 | 167.92 | 168.52 | 166.99 | 167.26 | 1,096,916 | -0.29(-0.17%) |
Sep 21, 2021 | 167.72 | 169.10 | 167.05 | 167.55 | 1,180,623 | +0.52(+0.31%) |
Sep 20, 2021 | 167.28 | 169.04 | 165.30 | 167.03 | 1,315,917 | -1.20(-0.71%) |
Sep 17, 2021 | 167.81 | 169.38 | 167.38 | 168.22 | 2,805,856 | -0.61(-0.36%) |
Sep 16, 2021 | 168.05 | 169.40 | 166.58 | 168.83 | 1,541,872 | +0.51(+0.30%) |
Sep 15, 2021 | 169.47 | 169.99 | 168.17 | 168.32 | 2,068,288 | -0.54(-0.32%) |
Sep 14, 2021 | 169.41 | 170.26 | 168.23 | 168.86 | 1,802,358 | +0.67(+0.40%) |
Sep 13, 2021 | 168.12 | 169.30 | 167.08 | 168.19 | 2,045,679 | +1.30(+0.78%) |
Sep 10, 2021 | 169.09 | 169.58 | 166.21 | 166.89 | 2,593,039 | -3.63(-2.13%) |
Sep 09, 2021 | 173.67 | 173.91 | 170.40 | 170.52 | 1,711,558 | -3.61(-2.08%) |
Sep 08, 2021 | 171.88 | 174.76 | 171.38 | 174.13 | 1,732,200 | +0.89(+0.51%) |
Sep 07, 2021 | 175.87 | 175.87 | 171.73 | 173.25 | 1,661,507 | -2.62(-1.49%) |
Sep 03, 2021 | 174.99 | 176.00 | 172.36 | 175.87 | 1,490,652 | +0.53(+0.30%) |
Sep 02, 2021 | 175.46 | 175.87 | 173.28 | 175.34 | 1,641,309 | -0.04(-0.03%) |