Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 161.78 | 165.35 | 159.16 | 163.64 | 498,448 | +0.13(+0.08%) |
Nov 29, 2021 | 162.13 | 164.91 | 158.80 | 163.51 | 342,100 | +3.72(+2.33%) |
Nov 26, 2021 | 156.82 | 162.11 | 156.82 | 159.79 | 245,846 | -4.18(-2.55%) |
Nov 24, 2021 | 164.64 | 166.70 | 162.21 | 163.97 | 367,656 | -2.67(-1.60%) |
Nov 23, 2021 | 167.51 | 168.29 | 160.84 | 166.64 | 621,070 | -1.16(-0.69%) |
Nov 22, 2021 | 165.00 | 169.53 | 163.76 | 167.80 | 318,810 | +4.81(+2.95%) |
Nov 19, 2021 | 168.90 | 168.95 | 162.28 | 162.99 | 428,238 | -6.24(-3.69%) |
Nov 18, 2021 | 166.49 | 170.05 | 162.50 | 169.23 | 480,044 | +2.94(+1.77%) |
Nov 17, 2021 | 182.50 | 182.50 | 165.40 | 166.29 | 438,177 | -17.26(-9.40%) |
Nov 16, 2021 | 183.46 | 185.79 | 180.24 | 183.55 | 212,409 | -0.45(-0.24%) |
Nov 15, 2021 | 185.00 | 185.00 | 181.32 | 184.00 | 194,338 | -0.72(-0.39%) |
Nov 12, 2021 | 183.69 | 185.34 | 180.46 | 184.72 | 204,612 | +2.34(+1.28%) |
Nov 11, 2021 | 183.07 | 185.25 | 179.55 | 182.38 | 196,203 | -0.79(-0.43%) |
Nov 10, 2021 | 184.01 | 183.17 | 313,818 | +0.21(+0.11%) | ||
Nov 09, 2021 | 185.61 | 188.27 | 182.06 | 182.96 | 268,672 | -1.86(-1.01%) |
Nov 08, 2021 | 182.43 | 184.82 | 178.31 | 184.82 | 651,247 | +2.75(+1.51%) |
Nov 05, 2021 | 185.61 | 187.76 | 180.81 | 182.07 | 1,039,755 | -2.41(-1.31%) |
Nov 04, 2021 | 182.14 | 185.84 | 181.81 | 184.48 | 2,135,129 | +2.28(+1.25%) |
Nov 03, 2021 | 184.00 | 186.00 | 179.11 | 182.20 | 2,401,518 | -2.68(-1.45%) |
Nov 02, 2021 | 196.47 | 197.00 | 184.14 | 184.88 | 510,860 | -17.14(-8.48%) |
Nov 01, 2021 | 195.86 | 202.33 | 199.21 | 202.02 | 268,721 | +6.31(+3.22%) |
Oct 29, 2021 | 194.71 | 199.37 | 194.52 | 195.71 | 149,834 | -0.36(-0.18%) |
Oct 28, 2021 | 201.08 | 203.94 | 195.30 | 196.07 | 189,089 | -2.56(-1.29%) |
Oct 27, 2021 | 208.27 | 207.10 | 198.06 | 198.63 | 232,500 | -10.17(-4.87%) |
Oct 26, 2021 | 228.50 | 207.36 | 208.80 | 310,994 | -14.66(-6.56%) | |
Oct 25, 2021 | 227.81 | 230.09 | 221.77 | 223.46 | 297,330 | -4.57(-2.00%) |
Oct 22, 2021 | 228.86 | 230.97 | 226.01 | 228.03 | 215,367 | -1.62(-0.71%) |
Oct 21, 2021 | 218.67 | 229.83 | 218.67 | 229.65 | 249,978 | +14.38(+6.68%) |
Oct 20, 2021 | 215.07 | 219.15 | 215.06 | 215.27 | 100,826 | +1.93(+0.90%) |
Oct 19, 2021 | 214.94 | 214.94 | 209.69 | 213.34 | 92,798 | +1.24(+0.58%) |
Oct 18, 2021 | 210.60 | 212.43 | 209.44 | 212.10 | 125,455 | +1.47(+0.70%) |
Oct 15, 2021 | 215.92 | 215.92 | 210.10 | 210.63 | 91,105 | -0.29(-0.14%) |
Oct 14, 2021 | 214.84 | 214.84 | 209.17 | 210.92 | 120,908 | -0.91(-0.43%) |
Oct 13, 2021 | 211.29 | 213.18 | 209.40 | 211.83 | 172,947 | -0.67(-0.32%) |
Oct 12, 2021 | 211.02 | 213.01 | 209.72 | 212.50 | 111,489 | +1.33(+0.63%) |
Oct 11, 2021 | 210.63 | 212.66 | 208.80 | 211.17 | 183,409 | +2.42(+1.16%) |
Oct 08, 2021 | 204.66 | 209.00 | 204.58 | 208.75 | 124,177 | +4.64(+2.27%) |
Oct 07, 2021 | 197.44 | 204.38 | 197.44 | 204.11 | 100,836 | +8.05(+4.11%) |
Oct 06, 2021 | 198.74 | 199.31 | 195.12 | 196.06 | 105,238 | -4.20(-2.10%) |
Oct 05, 2021 | 204.11 | 205.15 | 198.19 | 200.26 | 174,394 | -3.24(-1.59%) |
Oct 04, 2021 | 196.23 | 204.00 | 196.23 | 203.50 | 203,154 | +5.73(+2.90%) |
Oct 01, 2021 | 199.41 | 200.34 | 192.13 | 197.77 | 260,645 | +1.03(+0.52%) |
Sep 30, 2021 | 204.40 | 207.28 | 196.73 | 196.74 | 299,355 | -6.50(-3.20%) |
Sep 29, 2021 | 202.67 | 204.54 | 200.10 | 203.24 | 148,623 | +4.42(+2.22%) |
Sep 28, 2021 | 203.00 | 205.18 | 198.24 | 198.82 | 129,831 | -4.10(-2.02%) |
Sep 27, 2021 | 197.52 | 204.87 | 196.43 | 202.92 | 111,432 | +6.89(+3.51%) |
Sep 24, 2021 | 190.82 | 197.21 | 189.98 | 196.03 | 133,077 | +5.03(+2.63%) |
Sep 23, 2021 | 186.85 | 194.25 | 186.71 | 191.00 | 185,258 | +5.29(+2.85%) |
Sep 22, 2021 | 183.50 | 188.36 | 182.17 | 185.71 | 181,936 | +4.57(+2.52%) |
Sep 21, 2021 | 181.74 | 185.18 | 179.63 | 181.14 | 131,469 | +2.03(+1.13%) |
Sep 20, 2021 | 177.63 | 181.38 | 175.31 | 179.11 | 132,559 | -2.82(-1.55%) |
Sep 17, 2021 | 181.81 | 186.00 | 180.76 | 181.93 | 400,053 | +1.81(+1.00%) |
Sep 16, 2021 | 178.66 | 182.19 | 174.24 | 180.12 | 188,040 | +5.56(+3.19%) |
Sep 15, 2021 | 172.12 | 175.39 | 171.00 | 174.56 | 165,655 | +2.94(+1.71%) |
Sep 14, 2021 | 174.71 | 174.88 | 169.99 | 171.62 | 127,215 | -1.90(-1.09%) |
Sep 13, 2021 | 173.61 | 174.08 | 169.25 | 173.52 | 138,915 | +2.44(+1.43%) |
Sep 10, 2021 | 176.85 | 176.85 | 170.96 | 171.08 | 194,984 | -3.55(-2.03%) |
Sep 09, 2021 | 173.62 | 177.84 | 173.62 | 174.63 | 139,126 | -0.04(-0.02%) |
Sep 08, 2021 | 172.90 | 175.30 | 171.00 | 174.67 | 192,074 | +1.26(+0.73%) |
Sep 07, 2021 | 179.44 | 180.53 | 173.39 | 173.41 | 174,275 | -6.03(-3.36%) |
Sep 03, 2021 | 180.00 | 180.33 | 175.20 | 179.44 | 147,354 | -1.60(-0.88%) |
Sep 02, 2021 | 185.81 | 185.94 | 180.39 | 181.04 | 96,775 | -4.06(-2.19%) |