Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 181.64 | 183.59 | 177.43 | 180.07 | 3,624,998 | -2.75(-1.50%) |
Nov 29, 2021 | 180.66 | 184.55 | 178.99 | 182.81 | 1,039,716 | +3.84(+2.14%) |
Nov 26, 2021 | 181.91 | 182.59 | 177.68 | 178.98 | 509,422 | -4.98(-2.71%) |
Nov 24, 2021 | 180.42 | 184.28 | 179.48 | 183.96 | 582,027 | +3.54(+1.96%) |
Nov 23, 2021 | 179.98 | 181.95 | 178.66 | 180.42 | 1,065,295 | +0.44(+0.25%) |
Nov 22, 2021 | 182.94 | 182.94 | 179.37 | 179.98 | 600,809 | -2.03(-1.12%) |
Nov 19, 2021 | 183.37 | 184.34 | 181.09 | 182.01 | 894,971 | -1.04(-0.57%) |
Nov 18, 2021 | 181.93 | 184.13 | 182.10 | 183.05 | 901,069 | +1.84(+1.01%) |
Nov 17, 2021 | 178.72 | 181.54 | 175.79 | 181.21 | 662,056 | +2.24(+1.25%) |
Nov 16, 2021 | 180.19 | 180.49 | 177.18 | 178.97 | 612,150 | -1.03(-0.57%) |
Nov 15, 2021 | 178.23 | 180.06 | 176.39 | 180.01 | 495,105 | +1.77(+0.99%) |
Nov 12, 2021 | 178.63 | 180.02 | 176.98 | 178.23 | 445,694 | -0.39(-0.22%) |
Nov 11, 2021 | 177.50 | 178.79 | 176.51 | 178.62 | 309,184 | +1.12(+0.63%) |
Nov 10, 2021 | 177.88 | 177.28 | 177.50 | 454,756 | -0.51(-0.28%) | |
Nov 09, 2021 | 177.75 | 179.37 | 176.88 | 178.01 | 459,655 | +0.25(+0.14%) |
Nov 08, 2021 | 176.47 | 177.84 | 173.90 | 177.75 | 481,625 | +2.55(+1.45%) |
Nov 05, 2021 | 179.66 | 180.07 | 173.34 | 175.21 | 633,399 | -3.85(-2.15%) |
Nov 04, 2021 | 179.55 | 181.59 | 178.12 | 179.06 | 458,955 | -0.49(-0.27%) |
Nov 03, 2021 | 182.65 | 183.62 | 177.20 | 179.55 | 692,438 | -2.36(-1.30%) |
Nov 02, 2021 | 178.23 | 182.61 | 178.00 | 181.91 | 847,882 | +4.47(+2.52%) |
Nov 01, 2021 | 178.11 | 174.79 | 173.07 | 177.44 | 611,945 | -0.26(-0.15%) |
Oct 29, 2021 | 173.89 | 178.59 | 172.89 | 177.70 | 1,455,851 | +3.39(+1.95%) |
Oct 28, 2021 | 165.21 | 174.61 | 165.21 | 174.31 | 890,992 | +8.77(+5.30%) |
Oct 27, 2021 | 169.17 | 168.94 | 165.04 | 165.54 | 626,876 | -3.08(-1.83%) |
Oct 26, 2021 | 169.54 | 168.62 | 424,386 | -1.07(-0.63%) | ||
Oct 25, 2021 | 167.78 | 169.92 | 166.90 | 169.69 | 394,601 | +2.29(+1.37%) |
Oct 22, 2021 | 167.38 | 168.74 | 166.94 | 167.40 | 586,770 | +0.73(+0.44%) |
Oct 21, 2021 | 167.32 | 166.56 | 166.01 | 166.67 | 344,968 | +0.12(+0.07%) |
Oct 20, 2021 | 165.30 | 166.98 | 165.18 | 166.56 | 458,504 | +1.38(+0.83%) |
Oct 19, 2021 | 166.27 | 166.53 | 164.76 | 165.18 | 422,136 | -0.64(-0.39%) |
Oct 18, 2021 | 163.93 | 166.28 | 163.87 | 165.82 | 661,099 | +1.08(+0.66%) |
Oct 15, 2021 | 166.19 | 166.34 | 163.89 | 164.74 | 841,152 | -0.66(-0.40%) |
Oct 14, 2021 | 162.85 | 165.57 | 162.28 | 165.39 | 537,169 | +3.55(+2.19%) |
Oct 13, 2021 | 159.18 | 162.06 | 158.69 | 161.85 | 523,044 | +2.79(+1.75%) |
Oct 12, 2021 | 156.39 | 160.25 | 155.81 | 159.06 | 625,286 | +3.85(+2.48%) |
Oct 11, 2021 | 153.37 | 155.30 | 152.75 | 155.20 | 587,721 | +1.18(+0.77%) |
Oct 08, 2021 | 155.09 | 156.12 | 153.83 | 154.02 | 373,507 | -1.23(-0.79%) |
Oct 07, 2021 | 154.44 | 156.66 | 154.32 | 155.25 | 649,870 | +1.71(+1.11%) |
Oct 06, 2021 | 150.64 | 153.71 | 149.43 | 153.54 | 497,010 | +2.38(+1.57%) |
Oct 05, 2021 | 152.24 | 152.36 | 150.15 | 151.16 | 497,450 | -0.37(-0.24%) |
Oct 04, 2021 | 151.74 | 152.71 | 150.01 | 151.53 | 703,386 | -0.58(-0.38%) |
Oct 01, 2021 | 152.42 | 153.23 | 150.27 | 152.10 | 571,395 | +0.86(+0.57%) |
Sep 30, 2021 | 155.70 | 156.04 | 151.05 | 151.25 | 897,770 | -3.62(-2.34%) |
Sep 29, 2021 | 154.89 | 156.05 | 154.24 | 154.87 | 472,921 | +0.60(+0.39%) |
Sep 28, 2021 | 151.47 | 154.82 | 150.22 | 154.26 | 875,353 | +1.67(+1.10%) |
Sep 27, 2021 | 155.53 | 156.81 | 152.54 | 152.59 | 778,032 | -2.82(-1.81%) |
Sep 24, 2021 | 158.96 | 159.82 | 155.28 | 155.41 | 1,140,096 | -4.13(-2.59%) |
Sep 23, 2021 | 161.53 | 162.48 | 159.04 | 159.54 | 583,966 | -1.78(-1.11%) |
Sep 22, 2021 | 162.68 | 162.92 | 160.92 | 161.32 | 610,688 | -0.50(-0.31%) |
Sep 21, 2021 | 162.51 | 163.95 | 161.60 | 161.83 | 498,495 | -0.39(-0.24%) |
Sep 20, 2021 | 160.95 | 163.85 | 160.06 | 162.22 | 738,356 | +0.05(+0.03%) |
Sep 17, 2021 | 165.21 | 165.21 | 161.85 | 162.16 | 1,444,964 | -2.55(-1.55%) |
Sep 16, 2021 | 166.31 | 166.94 | 164.23 | 164.71 | 476,278 | -1.08(-0.65%) |
Sep 15, 2021 | 165.57 | 167.06 | 165.04 | 165.79 | 448,509 | +0.52(+0.32%) |
Sep 14, 2021 | 167.28 | 168.20 | 164.58 | 165.27 | 525,150 | -1.48(-0.89%) |
Sep 13, 2021 | 168.58 | 169.73 | 166.72 | 166.74 | 591,683 | -0.54(-0.32%) |
Sep 10, 2021 | 167.80 | 169.10 | 166.83 | 167.28 | 841,167 | -0.08(-0.05%) |
Sep 09, 2021 | 171.94 | 172.42 | 167.20 | 167.36 | 1,074,529 | -4.70(-2.73%) |
Sep 08, 2021 | 170.37 | 174.09 | 170.18 | 172.06 | 668,341 | +1.34(+0.79%) |
Sep 07, 2021 | 172.47 | 173.23 | 168.75 | 170.72 | 667,487 | -2.51(-1.45%) |
Sep 03, 2021 | 171.39 | 173.41 | 170.16 | 173.24 | 1,002,865 | +1.88(+1.10%) |
Sep 02, 2021 | 170.11 | 171.68 | 169.35 | 171.36 | 990,927 | +1.64(+0.96%) |