Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 169.14 | 170.30 | 167.39 | 168.56 | 3,380,307 | -1.59(-0.93%) |
Nov 29, 2021 | 169.58 | 170.87 | 168.06 | 170.15 | 1,113,173 | +1.18(+0.70%) |
Nov 26, 2021 | 171.36 | 172.63 | 168.54 | 168.97 | 641,750 | -2.90(-1.69%) |
Nov 24, 2021 | 173.05 | 173.37 | 171.16 | 171.87 | 745,757 | -1.18(-0.68%) |
Nov 23, 2021 | 172.15 | 174.49 | 172.15 | 173.05 | 1,351,685 | +1.01(+0.58%) |
Nov 22, 2021 | 169.77 | 173.30 | 168.97 | 172.04 | 790,290 | +1.73(+1.02%) |
Nov 19, 2021 | 171.90 | 172.30 | 169.80 | 170.31 | 1,345,380 | -0.74(-0.43%) |
Nov 18, 2021 | 169.45 | 171.46 | 170.84 | 171.05 | 884,770 | +1.62(+0.96%) |
Nov 17, 2021 | 167.93 | 169.85 | 167.67 | 169.43 | 682,287 | +1.49(+0.89%) |
Nov 16, 2021 | 168.09 | 169.19 | 167.81 | 167.93 | 723,744 | +0.24(+0.14%) |
Nov 15, 2021 | 168.28 | 168.65 | 166.90 | 167.70 | 697,528 | -0.21(-0.12%) |
Nov 12, 2021 | 169.00 | 169.12 | 167.69 | 167.91 | 597,654 | -0.62(-0.37%) |
Nov 11, 2021 | 169.66 | 169.66 | 167.72 | 168.53 | 458,454 | -1.14(-0.67%) |
Nov 10, 2021 | 166.97 | 170.09 | 169.67 | 925,179 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.68 | 166.50 | 164.50 | 166.48 | 808,356 | +1.36(+0.82%) |
Nov 08, 2021 | 166.19 | 166.19 | 163.58 | 165.12 | 593,375 | -0.61(-0.37%) |
Nov 05, 2021 | 166.24 | 167.31 | 165.32 | 165.73 | 952,974 | +0.02(+0.01%) |
Nov 04, 2021 | 166.66 | 167.11 | 164.81 | 165.71 | 634,980 | -1.12(-0.67%) |
Nov 03, 2021 | 165.85 | 167.25 | 165.26 | 166.84 | 654,430 | +1.00(+0.60%) |
Nov 02, 2021 | 165.62 | 166.56 | 163.21 | 165.84 | 751,090 | +0.78(+0.47%) |
Nov 01, 2021 | 165.74 | 166.50 | 164.35 | 165.06 | 797,229 | -0.63(-0.38%) |
Oct 29, 2021 | 166.52 | 168.44 | 164.79 | 165.69 | 1,104,585 | -3.83(-2.26%) |
Oct 28, 2021 | 168.96 | 171.90 | 168.20 | 169.52 | 2,011,686 | -0.10(-0.06%) |
Oct 27, 2021 | 172.38 | 172.55 | 168.78 | 169.62 | 1,084,751 | -2.08(-1.21%) |
Oct 26, 2021 | 170.92 | 172.28 | 171.70 | 732,963 | +1.40(+0.82%) | |
Oct 25, 2021 | 172.02 | 172.04 | 170.19 | 170.31 | 632,162 | -1.77(-1.03%) |
Oct 22, 2021 | 170.39 | 172.63 | 170.18 | 172.07 | 509,945 | +1.70(+1.00%) |
Oct 21, 2021 | 171.83 | 171.83 | 169.75 | 170.37 | 574,753 | +0.10(+0.06%) |
Oct 20, 2021 | 169.99 | 171.05 | 169.83 | 170.27 | 646,066 | +0.46(+0.27%) |
Oct 19, 2021 | 168.97 | 170.31 | 168.55 | 169.81 | 696,190 | +0.92(+0.54%) |
Oct 18, 2021 | 169.76 | 170.05 | 168.59 | 168.89 | 786,635 | -0.83(-0.49%) |
Oct 15, 2021 | 172.14 | 172.22 | 169.19 | 169.72 | 2,759,575 | -2.46(-1.43%) |
Oct 14, 2021 | 171.03 | 172.20 | 169.96 | 172.18 | 893,171 | +1.95(+1.14%) |
Oct 13, 2021 | 170.02 | 170.66 | 167.52 | 170.23 | 908,183 | +0.61(+0.36%) |
Oct 12, 2021 | 168.70 | 170.69 | 167.95 | 169.62 | 1,611,774 | +1.22(+0.72%) |
Oct 11, 2021 | 167.90 | 169.11 | 167.46 | 168.40 | 898,996 | +0.44(+0.26%) |
Oct 08, 2021 | 168.34 | 168.96 | 167.28 | 167.96 | 676,478 | -0.28(-0.17%) |
Oct 07, 2021 | 169.26 | 171.06 | 167.67 | 168.25 | 1,446,769 | -0.47(-0.28%) |
Oct 06, 2021 | 164.64 | 169.08 | 163.99 | 168.72 | 1,423,326 | +3.85(+2.34%) |
Oct 05, 2021 | 163.17 | 166.13 | 162.20 | 164.86 | 1,163,078 | +2.75(+1.70%) |
Oct 04, 2021 | 161.75 | 163.41 | 160.38 | 162.11 | 1,186,276 | +0.74(+0.46%) |
Oct 01, 2021 | 160.65 | 162.22 | 159.43 | 161.38 | 862,013 | +1.45(+0.90%) |
Sep 30, 2021 | 163.14 | 163.31 | 159.92 | 159.93 | 841,536 | -2.50(-1.54%) |
Sep 29, 2021 | 159.88 | 163.25 | 159.85 | 162.43 | 792,317 | +3.04(+1.91%) |
Sep 28, 2021 | 161.11 | 161.50 | 158.56 | 159.39 | 878,906 | -2.10(-1.30%) |
Sep 27, 2021 | 164.18 | 165.41 | 161.23 | 161.49 | 735,428 | -2.97(-1.80%) |
Sep 24, 2021 | 164.02 | 165.49 | 163.56 | 164.46 | 864,821 | +0.92(+0.56%) |
Sep 23, 2021 | 163.28 | 165.05 | 162.87 | 163.54 | 784,438 | +0.64(+0.39%) |
Sep 22, 2021 | 163.28 | 163.68 | 161.29 | 162.90 | 813,497 | +0.58(+0.35%) |
Sep 21, 2021 | 164.37 | 165.15 | 162.17 | 162.32 | 700,725 | -1.56(-0.95%) |
Sep 20, 2021 | 164.72 | 165.58 | 162.43 | 163.88 | 665,685 | -1.55(-0.94%) |
Sep 17, 2021 | 165.40 | 166.51 | 165.05 | 165.43 | 1,352,865 | -0.46(-0.28%) |
Sep 16, 2021 | 165.50 | 166.58 | 164.22 | 165.89 | 527,805 | +0.45(+0.27%) |
Sep 15, 2021 | 164.69 | 166.57 | 164.63 | 165.44 | 546,409 | +0.50(+0.30%) |
Sep 14, 2021 | 165.81 | 166.26 | 164.51 | 164.94 | 685,846 | -0.88(-0.53%) |
Sep 13, 2021 | 165.90 | 167.51 | 165.70 | 165.82 | 503,561 | +0.40(+0.24%) |
Sep 10, 2021 | 165.67 | 166.17 | 164.69 | 165.42 | 604,750 | -0.32(-0.19%) |
Sep 09, 2021 | 166.86 | 166.95 | 165.36 | 165.74 | 659,863 | -1.16(-0.70%) |
Sep 08, 2021 | 164.15 | 167.02 | 163.75 | 166.90 | 787,981 | +2.74(+1.67%) |
Sep 07, 2021 | 168.13 | 168.13 | 164.07 | 164.16 | 727,342 | -4.03(-2.39%) |
Sep 03, 2021 | 168.36 | 168.53 | 167.07 | 168.19 | 489,885 | -0.22(-0.13%) |
Sep 02, 2021 | 168.48 | 169.30 | 167.66 | 168.41 | 577,739 | +0.00(+0.00%) |