Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 183.37 | 185.34 | 179.12 | 181.78 | 3,590,801 | -2.77(-1.50%) |
Nov 29, 2021 | 182.38 | 186.31 | 180.69 | 184.56 | 1,029,907 | +3.87(+2.14%) |
Nov 26, 2021 | 183.65 | 184.33 | 179.38 | 180.68 | 504,616 | -5.03(-2.71%) |
Nov 24, 2021 | 182.14 | 186.04 | 181.19 | 185.71 | 576,537 | +3.57(+1.96%) |
Nov 23, 2021 | 181.69 | 183.68 | 180.37 | 182.14 | 1,055,245 | +0.45(+0.25%) |
Nov 22, 2021 | 184.68 | 184.68 | 181.07 | 181.69 | 595,141 | -2.05(-1.12%) |
Nov 19, 2021 | 185.12 | 186.09 | 182.81 | 183.75 | 886,528 | -1.05(-0.57%) |
Nov 18, 2021 | 183.67 | 185.88 | 183.83 | 184.79 | 892,568 | +1.85(+1.01%) |
Nov 17, 2021 | 180.42 | 183.27 | 177.47 | 182.94 | 655,810 | +2.26(+1.25%) |
Nov 16, 2021 | 181.91 | 182.21 | 178.87 | 180.68 | 606,375 | -1.05(-0.58%) |
Nov 15, 2021 | 179.93 | 181.78 | 178.07 | 181.72 | 490,435 | +1.79(+1.00%) |
Nov 12, 2021 | 180.33 | 181.74 | 178.67 | 179.93 | 441,490 | -0.39(-0.22%) |
Nov 11, 2021 | 179.19 | 180.49 | 178.19 | 180.32 | 306,267 | +1.13(+0.63%) |
Nov 10, 2021 | 179.58 | 178.97 | 179.19 | 450,466 | -0.51(-0.28%) | |
Nov 09, 2021 | 179.45 | 181.07 | 178.57 | 179.70 | 455,318 | +0.25(+0.14%) |
Nov 08, 2021 | 178.15 | 179.53 | 175.56 | 179.45 | 477,081 | +2.57(+1.45%) |
Nov 05, 2021 | 181.37 | 181.78 | 175.00 | 176.88 | 627,423 | -3.89(-2.15%) |
Nov 04, 2021 | 181.26 | 183.32 | 179.82 | 180.77 | 454,625 | -0.49(-0.27%) |
Nov 03, 2021 | 184.39 | 185.37 | 178.88 | 181.26 | 685,906 | -2.38(-1.30%) |
Nov 02, 2021 | 179.93 | 184.35 | 179.69 | 183.64 | 839,883 | +4.51(+2.52%) |
Nov 01, 2021 | 179.80 | 176.46 | 174.72 | 179.13 | 606,172 | -0.26(-0.15%) |
Oct 29, 2021 | 175.55 | 180.29 | 174.54 | 179.39 | 1,442,117 | +3.43(+1.95%) |
Oct 28, 2021 | 166.79 | 176.28 | 166.79 | 175.97 | 882,586 | +8.85(+5.30%) |
Oct 27, 2021 | 170.78 | 170.55 | 166.61 | 167.11 | 620,962 | -3.11(-1.83%) |
Oct 26, 2021 | 171.16 | 170.22 | 420,382 | -1.08(-0.63%) | ||
Oct 25, 2021 | 169.38 | 171.54 | 168.49 | 171.30 | 390,878 | +2.31(+1.37%) |
Oct 22, 2021 | 168.98 | 170.35 | 168.53 | 169.00 | 581,235 | +0.74(+0.44%) |
Oct 21, 2021 | 168.91 | 168.14 | 167.60 | 168.26 | 341,713 | +0.12(+0.07%) |
Oct 20, 2021 | 166.88 | 168.57 | 166.75 | 168.14 | 454,179 | +1.39(+0.83%) |
Oct 19, 2021 | 167.85 | 168.11 | 166.33 | 166.75 | 418,153 | -0.64(-0.39%) |
Oct 18, 2021 | 165.49 | 167.87 | 165.43 | 167.40 | 654,863 | +1.09(+0.66%) |
Oct 15, 2021 | 167.78 | 167.92 | 165.45 | 166.31 | 833,217 | -0.66(-0.40%) |
Oct 14, 2021 | 164.41 | 167.15 | 163.82 | 166.97 | 532,102 | +3.58(+2.19%) |
Oct 13, 2021 | 160.70 | 163.61 | 160.20 | 163.39 | 518,109 | +2.82(+1.75%) |
Oct 12, 2021 | 157.88 | 161.78 | 157.30 | 160.57 | 619,388 | +3.89(+2.48%) |
Oct 11, 2021 | 154.84 | 156.78 | 154.20 | 156.68 | 582,176 | +1.19(+0.77%) |
Oct 08, 2021 | 156.56 | 157.61 | 155.30 | 155.49 | 369,983 | -1.24(-0.79%) |
Oct 07, 2021 | 155.91 | 158.15 | 155.79 | 156.72 | 643,739 | +1.73(+1.11%) |
Oct 06, 2021 | 152.07 | 155.17 | 150.85 | 155.00 | 492,322 | +2.40(+1.57%) |
Oct 05, 2021 | 153.69 | 153.81 | 151.58 | 152.60 | 492,757 | -0.37(-0.24%) |
Oct 04, 2021 | 153.19 | 154.16 | 151.44 | 152.97 | 696,751 | -0.58(-0.38%) |
Oct 01, 2021 | 153.87 | 154.69 | 151.70 | 153.55 | 566,004 | +0.86(+0.57%) |
Sep 30, 2021 | 157.18 | 157.53 | 152.49 | 152.69 | 889,301 | -3.65(-2.34%) |
Sep 29, 2021 | 156.36 | 157.53 | 155.71 | 156.34 | 468,459 | +0.61(+0.39%) |
Sep 28, 2021 | 152.91 | 156.30 | 151.65 | 155.74 | 867,095 | +1.69(+1.10%) |
Sep 27, 2021 | 157.02 | 158.31 | 153.99 | 154.04 | 770,692 | -2.84(-1.81%) |
Sep 24, 2021 | 160.47 | 161.34 | 156.76 | 156.89 | 1,129,340 | -4.17(-2.59%) |
Sep 23, 2021 | 163.07 | 164.02 | 160.55 | 161.06 | 578,457 | -1.80(-1.11%) |
Sep 22, 2021 | 164.22 | 164.47 | 162.46 | 162.86 | 604,926 | -0.51(-0.31%) |
Sep 21, 2021 | 164.06 | 165.51 | 163.14 | 163.37 | 493,793 | -0.39(-0.24%) |
Sep 20, 2021 | 162.48 | 165.41 | 161.58 | 163.76 | 731,391 | +0.05(+0.03%) |
Sep 17, 2021 | 166.79 | 166.79 | 163.39 | 163.71 | 1,431,332 | -2.57(-1.55%) |
Sep 16, 2021 | 167.90 | 168.53 | 165.80 | 166.28 | 471,785 | -1.09(-0.65%) |
Sep 15, 2021 | 167.15 | 168.65 | 166.62 | 167.37 | 444,278 | +0.53(+0.32%) |
Sep 14, 2021 | 168.88 | 169.80 | 166.15 | 166.84 | 520,196 | -1.49(-0.89%) |
Sep 13, 2021 | 170.18 | 171.35 | 168.31 | 168.33 | 586,101 | -0.54(-0.32%) |
Sep 10, 2021 | 169.40 | 170.71 | 168.42 | 168.87 | 833,232 | -0.08(-0.05%) |
Sep 09, 2021 | 173.58 | 174.06 | 168.79 | 168.96 | 1,064,392 | -4.75(-2.73%) |
Sep 08, 2021 | 171.99 | 175.75 | 171.80 | 173.70 | 662,036 | +1.35(+0.79%) |
Sep 07, 2021 | 174.11 | 174.88 | 170.35 | 172.35 | 661,190 | -2.54(-1.45%) |
Sep 03, 2021 | 173.02 | 175.06 | 171.78 | 174.89 | 993,404 | +1.90(+1.10%) |
Sep 02, 2021 | 171.73 | 173.31 | 170.96 | 172.99 | 981,579 | +1.65(+0.96%) |