Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 184.54 | 186.57 | 180.99 | 181.90 | 242,264 | -4.05(-2.18%) |
Nov 29, 2021 | 184.41 | 187.46 | 183.53 | 185.94 | 230,084 | +4.37(+2.41%) |
Nov 26, 2021 | 183.20 | 188.00 | 180.32 | 181.57 | 197,974 | -5.56(-2.97%) |
Nov 24, 2021 | 186.66 | 187.79 | 184.99 | 187.13 | 123,884 | -0.38(-0.20%) |
Nov 23, 2021 | 184.88 | 187.83 | 182.89 | 187.51 | 228,326 | +1.93(+1.04%) |
Nov 22, 2021 | 186.47 | 190.00 | 184.88 | 185.58 | 275,361 | -1.01(-0.54%) |
Nov 19, 2021 | 184.18 | 187.64 | 184.18 | 186.59 | 277,256 | +1.86(+1.01%) |
Nov 18, 2021 | 183.16 | 185.19 | 177.29 | 184.74 | 303,347 | +3.86(+2.13%) |
Nov 17, 2021 | 179.20 | 183.86 | 176.70 | 180.88 | 273,556 | +1.73(+0.97%) |
Nov 16, 2021 | 176.65 | 179.58 | 176.40 | 179.15 | 221,801 | +2.11(+1.19%) |
Nov 15, 2021 | 177.98 | 178.54 | 176.26 | 177.04 | 134,812 | +0.04(+0.02%) |
Nov 12, 2021 | 176.92 | 178.98 | 175.93 | 177.00 | 150,817 | +1.24(+0.71%) |
Nov 11, 2021 | 173.73 | 176.31 | 172.17 | 175.76 | 192,261 | +2.65(+1.53%) |
Nov 10, 2021 | 173.05 | 173.11 | 217,168 | -0.85(-0.49%) | ||
Nov 09, 2021 | 175.45 | 175.81 | 173.44 | 173.96 | 213,727 | -1.38(-0.79%) |
Nov 08, 2021 | 176.10 | 181.16 | 174.20 | 175.34 | 192,962 | +1.12(+0.64%) |
Nov 05, 2021 | 178.35 | 179.45 | 173.18 | 174.21 | 354,610 | -2.49(-1.41%) |
Nov 04, 2021 | 176.04 | 178.62 | 175.54 | 176.70 | 263,884 | +0.97(+0.55%) |
Nov 03, 2021 | 175.71 | 177.39 | 173.68 | 175.74 | 255,816 | +0.27(+0.15%) |
Nov 02, 2021 | 173.33 | 176.90 | 172.59 | 175.47 | 170,006 | +2.45(+1.42%) |
Nov 01, 2021 | 174.03 | 173.01 | 172.36 | 173.02 | 195,824 | +0.01(+0.01%) |
Oct 29, 2021 | 170.26 | 173.52 | 170.26 | 173.01 | 224,385 | +1.90(+1.11%) |
Oct 28, 2021 | 166.41 | 171.28 | 166.41 | 171.11 | 172,828 | +5.48(+3.31%) |
Oct 27, 2021 | 167.97 | 167.95 | 164.75 | 165.63 | 121,710 | -1.84(-1.10%) |
Oct 26, 2021 | 164.98 | 167.47 | 159,237 | +2.17(+1.31%) | ||
Oct 25, 2021 | 163.94 | 165.53 | 163.09 | 165.31 | 129,885 | +1.58(+0.96%) |
Oct 22, 2021 | 162.57 | 163.94 | 161.41 | 163.73 | 156,871 | +1.72(+1.06%) |
Oct 21, 2021 | 160.05 | 167.00 | 158.71 | 162.01 | 330,094 | +2.53(+1.59%) |
Oct 20, 2021 | 159.56 | 160.34 | 158.65 | 159.48 | 227,637 | -0.56(-0.35%) |
Oct 19, 2021 | 160.53 | 160.53 | 158.65 | 160.04 | 151,400 | +0.65(+0.41%) |
Oct 18, 2021 | 158.71 | 160.34 | 157.60 | 159.39 | 235,548 | -0.25(-0.15%) |
Oct 15, 2021 | 162.82 | 163.43 | 159.54 | 159.63 | 244,923 | -0.63(-0.39%) |
Oct 14, 2021 | 159.03 | 160.73 | 157.63 | 160.27 | 208,366 | +2.88(+1.83%) |
Oct 13, 2021 | 155.53 | 157.58 | 155.03 | 157.39 | 126,594 | +2.11(+1.36%) |
Oct 12, 2021 | 155.58 | 157.80 | 153.62 | 155.28 | 194,773 | +0.01(+0.01%) |
Oct 11, 2021 | 155.93 | 156.86 | 154.34 | 155.27 | 205,251 | -0.31(-0.20%) |
Oct 08, 2021 | 157.03 | 157.28 | 154.15 | 155.58 | 302,610 | -0.45(-0.29%) |
Oct 07, 2021 | 152.66 | 158.19 | 152.01 | 156.03 | 391,190 | +5.25(+3.48%) |
Oct 06, 2021 | 149.49 | 151.08 | 147.24 | 150.78 | 164,948 | -0.34(-0.23%) |
Oct 05, 2021 | 148.76 | 152.04 | 146.89 | 151.13 | 234,336 | +2.19(+1.47%) |
Oct 04, 2021 | 148.86 | 150.76 | 146.36 | 148.94 | 198,854 | -0.63(-0.42%) |
Oct 01, 2021 | 148.35 | 150.41 | 144.75 | 149.57 | 296,509 | +2.48(+1.69%) |
Sep 30, 2021 | 148.85 | 150.67 | 146.35 | 147.09 | 188,022 | -0.26(-0.17%) |
Sep 29, 2021 | 146.24 | 147.69 | 144.00 | 147.34 | 164,274 | +1.84(+1.27%) |
Sep 28, 2021 | 150.06 | 150.06 | 144.65 | 145.50 | 220,618 | -5.45(-3.61%) |
Sep 27, 2021 | 150.60 | 152.20 | 149.74 | 150.95 | 215,915 | +0.80(+0.53%) |
Sep 24, 2021 | 146.11 | 150.63 | 146.11 | 150.15 | 215,964 | +2.99(+2.03%) |
Sep 23, 2021 | 144.00 | 147.53 | 144.00 | 147.16 | 132,173 | +3.74(+2.61%) |
Sep 22, 2021 | 142.53 | 144.47 | 141.78 | 143.41 | 111,735 | +2.14(+1.51%) |
Sep 21, 2021 | 142.79 | 143.16 | 140.28 | 141.28 | 124,633 | -0.26(-0.18%) |
Sep 20, 2021 | 140.14 | 142.68 | 139.62 | 141.53 | 220,030 | -1.00(-0.70%) |
Sep 17, 2021 | 145.64 | 145.64 | 140.90 | 142.54 | 875,899 | -2.68(-1.84%) |
Sep 16, 2021 | 145.46 | 145.73 | 142.96 | 145.22 | 174,185 | +1.00(+0.69%) |
Sep 15, 2021 | 144.89 | 145.28 | 143.37 | 144.22 | 231,042 | -0.76(-0.52%) |
Sep 14, 2021 | 147.59 | 147.59 | 144.31 | 144.98 | 135,910 | -1.62(-1.11%) |
Sep 13, 2021 | 147.26 | 147.60 | 145.38 | 146.60 | 195,475 | +1.24(+0.85%) |
Sep 10, 2021 | 147.59 | 147.59 | 144.86 | 145.36 | 236,176 | -1.29(-0.88%) |
Sep 09, 2021 | 145.44 | 147.59 | 144.27 | 146.65 | 180,412 | +0.66(+0.45%) |
Sep 08, 2021 | 145.37 | 148.88 | 145.12 | 145.99 | 190,564 | +0.57(+0.39%) |
Sep 07, 2021 | 148.81 | 148.81 | 144.35 | 145.42 | 224,463 | -3.91(-2.62%) |
Sep 03, 2021 | 147.74 | 149.93 | 147.02 | 149.33 | 280,343 | +1.53(+1.03%) |
Sep 02, 2021 | 143.80 | 147.88 | 143.04 | 147.81 | 195,332 | +4.43(+3.09%) |