Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 172.73 | 173.34 | 166.36 | 167.87 | 1,019,229 | -6.51(-3.73%) |
Nov 29, 2021 | 176.95 | 177.03 | 171.46 | 174.38 | 554,205 | -1.04(-0.59%) |
Nov 26, 2021 | 173.68 | 175.83 | 172.13 | 175.42 | 440,279 | -4.28(-2.38%) |
Nov 24, 2021 | 178.93 | 181.96 | 178.02 | 179.70 | 409,169 | -1.55(-0.86%) |
Nov 23, 2021 | 180.70 | 182.07 | 178.79 | 181.25 | 387,299 | -0.03(-0.02%) |
Nov 22, 2021 | 177.93 | 182.31 | 177.16 | 181.28 | 661,490 | +3.94(+2.22%) |
Nov 19, 2021 | 174.47 | 179.03 | 174.25 | 177.34 | 672,321 | +2.78(+1.59%) |
Nov 18, 2021 | 176.02 | 174.75 | 174.01 | 174.56 | 455,416 | -0.47(-0.27%) |
Nov 17, 2021 | 179.50 | 180.30 | 174.58 | 175.03 | 724,822 | -4.29(-2.39%) |
Nov 16, 2021 | 176.62 | 180.67 | 176.62 | 179.32 | 524,085 | +3.30(+1.87%) |
Nov 15, 2021 | 178.04 | 178.56 | 175.82 | 176.02 | 510,510 | -1.30(-0.73%) |
Nov 12, 2021 | 174.13 | 178.19 | 174.13 | 177.32 | 395,768 | +3.82(+2.20%) |
Nov 11, 2021 | 175.61 | 176.34 | 173.41 | 173.50 | 537,121 | -1.50(-0.86%) |
Nov 10, 2021 | 173.25 | 175.00 | 622,961 | +1.78(+1.03%) | ||
Nov 09, 2021 | 176.02 | 178.19 | 172.00 | 173.22 | 720,787 | -2.69(-1.53%) |
Nov 08, 2021 | 178.52 | 179.21 | 174.89 | 175.91 | 730,353 | -1.09(-0.62%) |
Nov 05, 2021 | 178.19 | 180.29 | 176.52 | 177.00 | 457,680 | +2.19(+1.25%) |
Nov 04, 2021 | 178.89 | 180.79 | 174.40 | 174.81 | 527,620 | -2.98(-1.68%) |
Nov 03, 2021 | 174.21 | 178.91 | 174.00 | 177.79 | 642,306 | +3.44(+1.97%) |
Nov 02, 2021 | 182.59 | 182.59 | 174.01 | 174.35 | 669,038 | -9.22(-5.02%) |
Nov 01, 2021 | 176.76 | 184.93 | 178.41 | 183.57 | 962,946 | +6.36(+3.59%) |
Oct 29, 2021 | 189.00 | 191.91 | 174.17 | 177.21 | 1,556,681 | -21.85(-10.98%) |
Oct 28, 2021 | 193.67 | 199.37 | 193.22 | 199.06 | 626,478 | +6.19(+3.21%) |
Oct 27, 2021 | 192.86 | 198.84 | 192.26 | 192.87 | 659,601 | -0.37(-0.19%) |
Oct 26, 2021 | 194.36 | 193.21 | 193.24 | 433,966 | -0.35(-0.18%) | |
Oct 25, 2021 | 192.30 | 195.68 | 191.55 | 193.59 | 558,812 | +1.47(+0.77%) |
Oct 22, 2021 | 192.04 | 194.27 | 191.01 | 192.12 | 373,343 | +0.27(+0.14%) |
Oct 21, 2021 | 190.00 | 194.24 | 190.00 | 191.85 | 414,745 | +2.28(+1.20%) |
Oct 20, 2021 | 185.54 | 189.64 | 185.02 | 189.57 | 407,355 | +3.80(+2.05%) |
Oct 19, 2021 | 187.49 | 188.68 | 185.00 | 185.77 | 319,674 | -0.82(-0.44%) |
Oct 18, 2021 | 182.81 | 186.84 | 182.81 | 186.59 | 365,566 | +2.56(+1.39%) |
Oct 15, 2021 | 187.98 | 189.04 | 184.02 | 184.03 | 396,412 | -1.76(-0.95%) |
Oct 14, 2021 | 181.25 | 187.23 | 181.25 | 185.79 | 509,266 | +5.99(+3.33%) |
Oct 13, 2021 | 181.81 | 182.20 | 178.12 | 179.80 | 432,421 | -1.23(-0.68%) |
Oct 12, 2021 | 179.62 | 182.67 | 179.47 | 181.03 | 437,785 | +1.62(+0.90%) |
Oct 11, 2021 | 178.84 | 183.48 | 178.14 | 179.41 | 321,449 | +0.78(+0.44%) |
Oct 08, 2021 | 180.89 | 181.96 | 178.30 | 178.63 | 488,116 | -2.69(-1.48%) |
Oct 07, 2021 | 181.29 | 184.79 | 181.29 | 181.32 | 497,619 | +2.20(+1.23%) |
Oct 06, 2021 | 175.68 | 180.09 | 174.68 | 179.12 | 493,555 | +0.82(+0.46%) |
Oct 05, 2021 | 177.92 | 182.88 | 176.39 | 178.30 | 547,980 | +0.38(+0.21%) |
Oct 04, 2021 | 178.80 | 181.70 | 177.36 | 177.92 | 403,162 | -1.31(-0.73%) |
Oct 01, 2021 | 177.93 | 181.05 | 176.15 | 179.23 | 531,078 | +1.83(+1.03%) |
Sep 30, 2021 | 183.79 | 184.31 | 177.10 | 177.40 | 774,828 | -5.55(-3.03%) |
Sep 29, 2021 | 186.26 | 186.95 | 182.62 | 182.95 | 567,210 | -1.51(-0.82%) |
Sep 28, 2021 | 186.45 | 188.12 | 183.84 | 184.46 | 454,212 | -2.62(-1.40%) |
Sep 27, 2021 | 184.84 | 188.70 | 184.84 | 187.08 | 429,520 | +2.69(+1.46%) |
Sep 24, 2021 | 183.90 | 185.85 | 183.08 | 184.39 | 350,564 | -0.89(-0.48%) |
Sep 23, 2021 | 186.14 | 188.43 | 185.00 | 185.28 | 391,209 | +1.20(+0.65%) |
Sep 22, 2021 | 181.73 | 185.35 | 181.41 | 184.08 | 401,933 | +4.44(+2.47%) |
Sep 21, 2021 | 184.20 | 184.20 | 179.63 | 179.64 | 391,018 | -2.60(-1.43%) |
Sep 20, 2021 | 179.50 | 182.70 | 175.95 | 182.24 | 576,669 | +0.42(+0.23%) |
Sep 17, 2021 | 182.93 | 184.80 | 179.98 | 181.82 | 1,183,373 | -3.16(-1.71%) |
Sep 16, 2021 | 188.01 | 188.60 | 183.68 | 184.98 | 403,281 | -2.88(-1.53%) |
Sep 15, 2021 | 186.20 | 188.12 | 184.45 | 187.86 | 623,749 | +1.42(+0.76%) |
Sep 14, 2021 | 193.23 | 193.23 | 186.13 | 186.44 | 359,918 | -5.88(-3.06%) |
Sep 13, 2021 | 190.89 | 194.42 | 189.04 | 192.32 | 377,777 | +4.70(+2.51%) |
Sep 10, 2021 | 192.08 | 193.98 | 187.45 | 187.62 | 334,303 | -2.72(-1.43%) |
Sep 09, 2021 | 188.26 | 192.26 | 187.34 | 190.34 | 321,346 | +2.62(+1.40%) |
Sep 08, 2021 | 190.64 | 190.64 | 186.22 | 187.72 | 374,999 | -4.46(-2.32%) |
Sep 07, 2021 | 193.16 | 194.62 | 190.50 | 192.18 | 439,610 | -1.89(-0.97%) |
Sep 03, 2021 | 197.13 | 197.61 | 193.82 | 194.07 | 242,860 | -4.45(-2.24%) |
Sep 02, 2021 | 196.29 | 198.60 | 195.20 | 198.52 | 368,589 | +2.52(+1.29%) |