Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 174.39 | 175.97 | 170.86 | 172.14 | 4,776,694 | -2.82(-1.61%) |
Nov 29, 2021 | 172.42 | 175.43 | 169.99 | 174.96 | 4,580,314 | +4.97(+2.92%) |
Nov 26, 2021 | 170.95 | 172.29 | 168.83 | 169.99 | 2,658,716 | -4.27(-2.45%) |
Nov 24, 2021 | 173.29 | 174.30 | 171.59 | 174.26 | 3,052,150 | +0.02(+0.01%) |
Nov 23, 2021 | 177.87 | 179.54 | 172.12 | 174.24 | 5,210,866 | -2.91(-1.64%) |
Nov 22, 2021 | 181.45 | 183.31 | 177.02 | 177.15 | 5,779,246 | -3.15(-1.75%) |
Nov 19, 2021 | 179.63 | 181.45 | 179.27 | 180.31 | 3,455,303 | +0.68(+0.38%) |
Nov 18, 2021 | 179.64 | 179.85 | 177.62 | 179.63 | 2,190,404 | +1.00(+0.56%) |
Nov 17, 2021 | 179.57 | 179.64 | 177.19 | 178.62 | 2,346,279 | -0.60(-0.34%) |
Nov 16, 2021 | 176.28 | 179.40 | 176.20 | 179.23 | 2,152,129 | +2.49(+1.41%) |
Nov 15, 2021 | 177.36 | 177.36 | 175.47 | 176.73 | 1,403,331 | +0.26(+0.15%) |
Nov 12, 2021 | 175.31 | 177.34 | 173.38 | 176.47 | 1,934,689 | +1.61(+0.92%) |
Nov 11, 2021 | 174.99 | 175.12 | 172.31 | 174.86 | 1,783,512 | +2.14(+1.24%) |
Nov 10, 2021 | 174.77 | 172.72 | 2,864,038 | -3.95(-2.24%) | ||
Nov 09, 2021 | 176.03 | 177.53 | 174.59 | 176.68 | 2,626,669 | +0.52(+0.29%) |
Nov 08, 2021 | 175.22 | 177.57 | 175.11 | 176.16 | 2,703,973 | +0.27(+0.15%) |
Nov 05, 2021 | 175.48 | 177.73 | 174.00 | 175.89 | 3,576,620 | +3.29(+1.91%) |
Nov 04, 2021 | 170.95 | 172.82 | 168.39 | 172.60 | 5,499,933 | +1.84(+1.08%) |
Nov 03, 2021 | 169.44 | 171.20 | 167.96 | 170.75 | 2,091,862 | +0.82(+0.48%) |
Nov 02, 2021 | 167.12 | 170.23 | 166.84 | 169.93 | 2,519,212 | +2.82(+1.69%) |
Nov 01, 2021 | 165.39 | 166.79 | 166.46 | 167.12 | 2,282,823 | +1.43(+0.86%) |
Oct 29, 2021 | 163.69 | 165.68 | 3,285,181 | +0.98(+0.60%) | ||
Oct 28, 2021 | 164.51 | 163.81 | 164.70 | 2,911,065 | +1.91(+1.17%) | |
Oct 27, 2021 | 166.28 | 167.03 | 162.35 | 162.79 | 6,558,730 | -9.00(-5.24%) |
Oct 26, 2021 | 173.78 | 171.79 | 2,314,023 | -0.61(-0.35%) | ||
Oct 25, 2021 | 170.54 | 172.95 | 170.39 | 172.40 | 2,615,905 | +2.01(+1.18%) |
Oct 22, 2021 | 171.18 | 172.64 | 169.69 | 170.39 | 3,219,109 | -0.37(-0.22%) |
Oct 21, 2021 | 168.71 | 170.97 | 168.22 | 170.76 | 2,873,281 | +1.80(+1.07%) |
Oct 20, 2021 | 168.95 | 169.86 | 168.00 | 168.96 | 3,168,346 | +0.28(+0.16%) |
Oct 19, 2021 | 165.92 | 168.80 | 164.79 | 168.68 | 3,493,808 | +3.15(+1.90%) |
Oct 18, 2021 | 162.71 | 165.85 | 162.08 | 165.53 | 2,646,102 | +1.23(+0.75%) |
Oct 15, 2021 | 162.38 | 164.36 | 162.08 | 164.30 | 3,023,037 | +3.67(+2.28%) |
Oct 14, 2021 | 159.03 | 161.01 | 158.66 | 160.63 | 5,280,733 | +3.68(+2.34%) |
Oct 13, 2021 | 158.49 | 159.21 | 156.21 | 156.96 | 3,577,572 | +0.32(+0.20%) |
Oct 12, 2021 | 160.93 | 161.94 | 156.45 | 156.64 | 3,160,240 | -3.71(-2.31%) |
Oct 11, 2021 | 160.56 | 163.82 | 160.25 | 160.34 | 2,057,463 | -0.69(-0.43%) |
Oct 08, 2021 | 160.90 | 161.35 | 159.18 | 161.03 | 3,294,137 | +1.57(+0.98%) |
Oct 07, 2021 | 159.90 | 161.67 | 159.23 | 159.47 | 2,276,005 | +0.89(+0.56%) |
Oct 06, 2021 | 156.41 | 158.79 | 155.80 | 158.58 | 2,883,727 | +0.65(+0.41%) |
Oct 05, 2021 | 157.81 | 159.22 | 156.58 | 157.93 | 3,035,651 | +1.10(+0.70%) |
Oct 04, 2021 | 159.24 | 160.15 | 156.29 | 156.83 | 5,630,897 | -3.01(-1.88%) |
Oct 01, 2021 | 160.28 | 161.28 | 157.35 | 159.84 | 3,716,426 | -0.10(-0.07%) |
Sep 30, 2021 | 162.69 | 163.55 | 159.83 | 159.94 | 5,047,754 | -1.30(-0.81%) |
Sep 29, 2021 | 162.87 | 164.10 | 160.56 | 161.24 | 3,663,265 | -2.34(-1.43%) |
Sep 28, 2021 | 164.52 | 167.01 | 163.48 | 163.58 | 5,752,402 | -5.37(-3.18%) |
Sep 27, 2021 | 169.29 | 170.11 | 167.70 | 168.95 | 4,709,104 | -1.54(-0.90%) |
Sep 24, 2021 | 168.61 | 170.79 | 167.93 | 170.49 | 2,506,163 | +1.23(+0.73%) |
Sep 23, 2021 | 166.65 | 169.79 | 166.31 | 169.26 | 3,551,738 | +3.23(+1.94%) |
Sep 22, 2021 | 164.26 | 166.42 | 163.53 | 166.03 | 3,648,707 | +3.13(+1.92%) |
Sep 21, 2021 | 163.13 | 163.92 | 160.67 | 162.90 | 4,200,330 | +1.03(+0.64%) |
Sep 20, 2021 | 162.45 | 163.08 | 159.51 | 161.86 | 10,669,213 | -1.94(-1.18%) |
Sep 17, 2021 | 163.69 | 165.23 | 162.63 | 163.80 | 13,671,518 | -1.61(-0.98%) |
Sep 16, 2021 | 164.67 | 166.61 | 164.67 | 165.42 | 4,798,138 | -0.83(-0.50%) |
Sep 15, 2021 | 166.11 | 166.61 | 164.34 | 166.25 | 4,710,502 | +0.65(+0.39%) |
Sep 14, 2021 | 165.73 | 166.27 | 163.82 | 165.60 | 5,586,875 | +0.56(+0.34%) |
Sep 13, 2021 | 163.87 | 165.35 | 162.63 | 165.03 | 7,781,827 | +2.74(+1.69%) |
Sep 10, 2021 | 161.97 | 164.35 | 161.92 | 162.29 | 4,486,229 | +1.08(+0.67%) |
Sep 09, 2021 | 155.92 | 162.47 | 155.92 | 161.22 | 7,959,986 | +4.91(+3.14%) |
Sep 08, 2021 | 156.34 | 158.22 | 155.09 | 156.31 | 4,837,784 | +0.38(+0.24%) |
Sep 07, 2021 | 155.34 | 156.37 | 154.85 | 155.92 | 5,373,936 | +0.79(+0.51%) |
Sep 03, 2021 | 155.21 | 156.14 | 154.46 | 155.13 | 2,497,996 | -0.17(-0.11%) |
Sep 02, 2021 | 154.84 | 155.61 | 153.97 | 155.30 | 4,727,446 | +1.44(+0.94%) |