Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 169.16 | 170.32 | 167.40 | 168.58 | 3,379,960 | -1.59(-0.93%) |
Nov 29, 2021 | 169.60 | 170.89 | 168.08 | 170.17 | 1,113,059 | +1.18(+0.70%) |
Nov 26, 2021 | 171.37 | 172.65 | 168.56 | 168.99 | 641,684 | -2.90(-1.69%) |
Nov 24, 2021 | 173.06 | 173.39 | 171.17 | 171.89 | 745,680 | -1.18(-0.68%) |
Nov 23, 2021 | 172.17 | 174.51 | 172.17 | 173.06 | 1,351,546 | +1.01(+0.59%) |
Nov 22, 2021 | 169.79 | 173.32 | 168.99 | 172.06 | 790,208 | +1.73(+1.01%) |
Nov 19, 2021 | 171.91 | 172.31 | 169.82 | 170.33 | 1,345,242 | -0.74(-0.43%) |
Nov 18, 2021 | 169.46 | 171.48 | 170.86 | 171.07 | 884,679 | +1.63(+0.96%) |
Nov 17, 2021 | 167.95 | 169.87 | 167.69 | 169.44 | 682,217 | +1.49(+0.89%) |
Nov 16, 2021 | 168.11 | 169.21 | 167.83 | 167.95 | 723,669 | +0.24(+0.14%) |
Nov 15, 2021 | 168.30 | 168.67 | 166.91 | 167.72 | 697,457 | -0.21(-0.12%) |
Nov 12, 2021 | 169.02 | 169.13 | 167.71 | 167.92 | 597,592 | -0.62(-0.37%) |
Nov 11, 2021 | 169.68 | 169.68 | 167.73 | 168.55 | 458,407 | -1.14(-0.67%) |
Nov 10, 2021 | 166.99 | 170.11 | 169.69 | 925,084 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.70 | 166.51 | 164.52 | 166.50 | 808,273 | +1.36(+0.82%) |
Nov 08, 2021 | 166.20 | 166.20 | 163.60 | 165.13 | 593,314 | -0.61(-0.37%) |
Nov 05, 2021 | 166.26 | 167.33 | 165.33 | 165.75 | 952,876 | +0.02(+0.01%) |
Nov 04, 2021 | 166.68 | 167.13 | 164.82 | 165.73 | 634,915 | -1.12(-0.67%) |
Nov 03, 2021 | 165.86 | 167.27 | 165.28 | 166.85 | 654,363 | +1.00(+0.60%) |
Nov 02, 2021 | 165.64 | 166.58 | 163.23 | 165.85 | 751,012 | +0.78(+0.47%) |
Nov 01, 2021 | 165.76 | 166.51 | 164.37 | 165.08 | 797,147 | -0.63(-0.38%) |
Oct 29, 2021 | 166.53 | 168.45 | 164.80 | 165.71 | 1,104,471 | -3.83(-2.26%) |
Oct 28, 2021 | 168.97 | 171.92 | 168.22 | 169.54 | 2,011,478 | -0.10(-0.06%) |
Oct 27, 2021 | 172.39 | 172.56 | 168.79 | 169.64 | 1,084,639 | -2.08(-1.21%) |
Oct 26, 2021 | 170.94 | 172.30 | 171.72 | 732,887 | +1.40(+0.82%) | |
Oct 25, 2021 | 172.03 | 172.06 | 170.21 | 170.32 | 632,097 | -1.77(-1.03%) |
Oct 22, 2021 | 170.41 | 172.65 | 170.20 | 172.09 | 509,893 | +1.70(+1.00%) |
Oct 21, 2021 | 171.84 | 171.84 | 169.77 | 170.39 | 574,694 | +0.10(+0.06%) |
Oct 20, 2021 | 170.01 | 171.06 | 169.85 | 170.29 | 645,999 | +0.46(+0.27%) |
Oct 19, 2021 | 168.99 | 170.33 | 168.57 | 169.82 | 696,118 | +0.92(+0.54%) |
Oct 18, 2021 | 169.78 | 170.07 | 168.61 | 168.91 | 786,554 | -0.83(-0.49%) |
Oct 15, 2021 | 172.16 | 172.23 | 169.21 | 169.74 | 2,759,290 | -2.46(-1.43%) |
Oct 14, 2021 | 171.05 | 172.21 | 169.97 | 172.19 | 893,079 | +1.95(+1.14%) |
Oct 13, 2021 | 170.04 | 170.68 | 167.53 | 170.25 | 908,089 | +0.61(+0.36%) |
Oct 12, 2021 | 168.72 | 170.71 | 167.97 | 169.63 | 1,611,608 | +1.22(+0.72%) |
Oct 11, 2021 | 167.91 | 169.12 | 167.48 | 168.41 | 898,904 | +0.43(+0.26%) |
Oct 08, 2021 | 168.36 | 168.97 | 167.30 | 167.98 | 676,409 | -0.28(-0.17%) |
Oct 07, 2021 | 169.27 | 171.08 | 167.69 | 168.26 | 1,446,620 | -0.47(-0.28%) |
Oct 06, 2021 | 164.65 | 169.09 | 164.01 | 168.74 | 1,423,179 | +3.86(+2.34%) |
Oct 05, 2021 | 163.19 | 166.15 | 162.22 | 164.88 | 1,162,958 | +2.75(+1.70%) |
Oct 04, 2021 | 161.77 | 163.43 | 160.40 | 162.13 | 1,186,154 | +0.74(+0.46%) |
Oct 01, 2021 | 160.66 | 162.24 | 159.45 | 161.39 | 861,924 | +1.45(+0.90%) |
Sep 30, 2021 | 163.16 | 163.33 | 159.94 | 159.95 | 841,449 | -2.50(-1.54%) |
Sep 29, 2021 | 159.90 | 163.26 | 159.87 | 162.45 | 792,235 | +3.04(+1.91%) |
Sep 28, 2021 | 161.13 | 161.52 | 158.58 | 159.41 | 878,815 | -2.10(-1.30%) |
Sep 27, 2021 | 164.20 | 165.43 | 161.25 | 161.51 | 735,353 | -2.97(-1.80%) |
Sep 24, 2021 | 164.04 | 165.50 | 163.58 | 164.47 | 864,732 | +0.92(+0.56%) |
Sep 23, 2021 | 163.29 | 165.07 | 162.89 | 163.56 | 784,357 | +0.64(+0.39%) |
Sep 22, 2021 | 163.30 | 163.70 | 161.31 | 162.91 | 813,413 | +0.58(+0.35%) |
Sep 21, 2021 | 164.39 | 165.16 | 162.19 | 162.34 | 700,653 | -1.56(-0.95%) |
Sep 20, 2021 | 164.74 | 165.60 | 162.44 | 163.90 | 665,616 | -1.55(-0.94%) |
Sep 17, 2021 | 165.42 | 166.52 | 165.06 | 165.45 | 1,352,726 | -0.46(-0.28%) |
Sep 16, 2021 | 165.51 | 166.60 | 164.24 | 165.91 | 527,750 | +0.45(+0.27%) |
Sep 15, 2021 | 164.71 | 166.59 | 164.64 | 165.46 | 546,353 | +0.50(+0.30%) |
Sep 14, 2021 | 165.82 | 166.28 | 164.53 | 164.96 | 685,776 | -0.88(-0.53%) |
Sep 13, 2021 | 165.92 | 167.53 | 165.72 | 165.83 | 503,509 | +0.40(+0.24%) |
Sep 10, 2021 | 165.68 | 166.18 | 164.71 | 165.44 | 604,687 | -0.32(-0.19%) |
Sep 09, 2021 | 166.87 | 166.97 | 165.38 | 165.76 | 659,795 | -1.16(-0.70%) |
Sep 08, 2021 | 164.17 | 167.03 | 163.76 | 166.92 | 787,900 | +2.74(+1.67%) |
Sep 07, 2021 | 168.15 | 168.15 | 164.09 | 164.18 | 727,267 | -4.02(-2.39%) |
Sep 03, 2021 | 168.38 | 168.55 | 167.09 | 168.21 | 489,834 | -0.22(-0.13%) |
Sep 02, 2021 | 168.50 | 169.32 | 167.67 | 168.42 | 577,680 | +0.00(+0.00%) |