Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 183.51 | 185.49 | 179.26 | 181.93 | 3,587,955 | -2.78(-1.50%) |
Nov 29, 2021 | 182.52 | 186.46 | 180.84 | 184.70 | 1,029,091 | +3.88(+2.14%) |
Nov 26, 2021 | 183.79 | 184.47 | 179.52 | 180.83 | 504,216 | -5.03(-2.71%) |
Nov 24, 2021 | 182.28 | 186.19 | 181.34 | 185.86 | 576,080 | +3.58(+1.96%) |
Nov 23, 2021 | 181.84 | 183.83 | 180.51 | 182.28 | 1,054,408 | +0.45(+0.25%) |
Nov 22, 2021 | 184.83 | 184.83 | 181.22 | 181.84 | 594,670 | -2.06(-1.12%) |
Nov 19, 2021 | 185.27 | 186.24 | 182.96 | 183.89 | 885,826 | -1.05(-0.57%) |
Nov 18, 2021 | 183.81 | 186.03 | 183.98 | 184.94 | 891,861 | +1.85(+1.01%) |
Nov 17, 2021 | 180.56 | 183.41 | 177.61 | 183.08 | 655,290 | +2.27(+1.25%) |
Nov 16, 2021 | 182.06 | 182.36 | 179.01 | 180.82 | 605,895 | -1.05(-0.58%) |
Nov 15, 2021 | 180.07 | 181.92 | 178.21 | 181.87 | 490,046 | +1.79(+1.00%) |
Nov 12, 2021 | 180.47 | 181.88 | 178.81 | 180.07 | 441,140 | -0.39(-0.22%) |
Nov 11, 2021 | 179.34 | 180.64 | 178.33 | 180.46 | 306,024 | +1.13(+0.63%) |
Nov 10, 2021 | 179.72 | 179.11 | 179.34 | 450,109 | -0.51(-0.28%) | |
Nov 09, 2021 | 179.59 | 181.22 | 178.71 | 179.84 | 454,957 | +0.25(+0.14%) |
Nov 08, 2021 | 178.29 | 179.68 | 175.70 | 179.59 | 476,703 | +2.58(+1.45%) |
Nov 05, 2021 | 181.51 | 181.93 | 175.13 | 177.02 | 626,926 | -3.89(-2.15%) |
Nov 04, 2021 | 181.40 | 183.47 | 179.96 | 180.91 | 454,265 | -0.49(-0.27%) |
Nov 03, 2021 | 184.54 | 185.51 | 179.03 | 181.40 | 685,362 | -2.38(-1.30%) |
Nov 02, 2021 | 180.07 | 184.49 | 179.84 | 183.78 | 839,217 | +4.51(+2.52%) |
Nov 01, 2021 | 179.94 | 176.60 | 174.86 | 179.27 | 605,691 | -0.26(-0.15%) |
Oct 29, 2021 | 175.69 | 180.44 | 174.68 | 179.54 | 1,440,974 | +3.43(+1.95%) |
Oct 28, 2021 | 166.92 | 176.42 | 166.92 | 176.11 | 881,887 | +8.86(+5.30%) |
Oct 27, 2021 | 170.91 | 170.69 | 166.75 | 167.25 | 620,470 | -3.11(-1.83%) |
Oct 26, 2021 | 171.29 | 170.36 | 420,049 | -1.08(-0.63%) | ||
Oct 25, 2021 | 169.51 | 171.68 | 168.62 | 171.44 | 390,568 | +2.31(+1.37%) |
Oct 22, 2021 | 169.11 | 170.49 | 168.67 | 169.13 | 580,774 | +0.74(+0.44%) |
Oct 21, 2021 | 169.05 | 168.28 | 167.73 | 168.39 | 341,443 | +0.12(+0.07%) |
Oct 20, 2021 | 167.01 | 168.70 | 166.88 | 168.28 | 453,819 | +1.39(+0.83%) |
Oct 19, 2021 | 167.98 | 168.25 | 166.47 | 166.88 | 417,822 | -0.65(-0.39%) |
Oct 18, 2021 | 165.62 | 168.00 | 165.56 | 167.53 | 654,344 | +1.09(+0.66%) |
Oct 15, 2021 | 167.91 | 168.06 | 165.58 | 166.44 | 832,556 | -0.66(-0.40%) |
Oct 14, 2021 | 164.54 | 167.28 | 163.95 | 167.10 | 531,680 | +3.58(+2.19%) |
Oct 13, 2021 | 160.82 | 163.74 | 160.32 | 163.52 | 517,699 | +2.82(+1.75%) |
Oct 12, 2021 | 158.00 | 161.91 | 157.42 | 160.70 | 618,897 | +3.89(+2.48%) |
Oct 11, 2021 | 154.96 | 156.90 | 154.33 | 156.80 | 581,715 | +1.19(+0.77%) |
Oct 08, 2021 | 156.69 | 157.73 | 155.42 | 155.61 | 369,690 | -1.24(-0.79%) |
Oct 07, 2021 | 156.03 | 158.28 | 155.91 | 156.85 | 643,229 | +1.73(+1.11%) |
Oct 06, 2021 | 152.19 | 155.29 | 150.97 | 155.12 | 491,931 | +2.40(+1.57%) |
Oct 05, 2021 | 153.81 | 153.93 | 151.70 | 152.72 | 492,367 | -0.37(-0.24%) |
Oct 04, 2021 | 153.31 | 154.28 | 151.56 | 153.09 | 696,198 | -0.58(-0.38%) |
Oct 01, 2021 | 153.99 | 154.81 | 151.82 | 153.68 | 565,556 | +0.86(+0.57%) |
Sep 30, 2021 | 157.30 | 157.65 | 152.61 | 152.81 | 888,596 | -3.66(-2.34%) |
Sep 29, 2021 | 156.49 | 157.66 | 155.83 | 156.47 | 468,088 | +0.61(+0.39%) |
Sep 28, 2021 | 153.03 | 156.42 | 151.77 | 155.86 | 866,408 | +1.69(+1.10%) |
Sep 27, 2021 | 157.14 | 158.43 | 154.11 | 154.17 | 770,081 | -2.85(-1.81%) |
Sep 24, 2021 | 160.60 | 161.47 | 156.89 | 157.01 | 1,128,445 | -4.18(-2.59%) |
Sep 23, 2021 | 163.20 | 164.15 | 160.68 | 161.19 | 577,998 | -1.80(-1.10%) |
Sep 22, 2021 | 164.35 | 164.60 | 162.59 | 162.99 | 604,447 | -0.51(-0.31%) |
Sep 21, 2021 | 164.19 | 165.65 | 163.27 | 163.50 | 493,401 | -0.39(-0.24%) |
Sep 20, 2021 | 162.61 | 165.55 | 161.71 | 163.89 | 730,811 | +0.05(+0.03%) |
Sep 17, 2021 | 166.92 | 166.92 | 163.52 | 163.84 | 1,430,198 | -2.57(-1.55%) |
Sep 16, 2021 | 168.03 | 168.67 | 165.93 | 166.41 | 471,411 | -1.09(-0.65%) |
Sep 15, 2021 | 167.28 | 168.78 | 166.75 | 167.50 | 443,926 | +0.53(+0.32%) |
Sep 14, 2021 | 169.01 | 169.94 | 166.28 | 166.97 | 519,784 | -1.49(-0.89%) |
Sep 13, 2021 | 170.32 | 171.48 | 168.44 | 168.47 | 585,637 | -0.54(-0.32%) |
Sep 10, 2021 | 169.53 | 170.84 | 168.56 | 169.01 | 832,571 | -0.08(-0.05%) |
Sep 09, 2021 | 173.72 | 174.20 | 168.93 | 169.09 | 1,063,548 | -4.75(-2.73%) |
Sep 08, 2021 | 172.12 | 175.89 | 171.94 | 173.84 | 661,511 | +1.36(+0.79%) |
Sep 07, 2021 | 174.25 | 175.02 | 170.49 | 172.49 | 660,666 | -2.54(-1.45%) |
Sep 03, 2021 | 173.16 | 175.20 | 171.92 | 175.03 | 992,616 | +1.90(+1.10%) |
Sep 02, 2021 | 171.86 | 173.45 | 171.09 | 173.13 | 980,801 | +1.65(+0.96%) |