Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 175.22 | 176.02 | 171.52 | 171.80 | 3,801,184 | -5.33(-3.01%) |
Nov 29, 2021 | 178.28 | 178.70 | 176.23 | 177.13 | 2,470,385 | +0.47(+0.27%) |
Nov 26, 2021 | 177.78 | 179.03 | 175.73 | 176.66 | 2,372,881 | -5.62(-3.08%) |
Nov 24, 2021 | 184.11 | 184.11 | 181.94 | 182.28 | 1,540,411 | -2.42(-1.31%) |
Nov 23, 2021 | 183.83 | 186.46 | 183.79 | 184.70 | 2,355,540 | +2.10(+1.15%) |
Nov 22, 2021 | 180.96 | 184.50 | 179.58 | 182.60 | 2,245,044 | +2.40(+1.33%) |
Nov 19, 2021 | 183.74 | 183.87 | 180.18 | 180.20 | 2,169,076 | -3.52(-1.92%) |
Nov 18, 2021 | 183.73 | 184.07 | 183.56 | 183.72 | 1,823,731 | +0.14(+0.08%) |
Nov 17, 2021 | 184.15 | 184.88 | 183.08 | 183.58 | 1,384,869 | -1.31(-0.71%) |
Nov 16, 2021 | 185.25 | 186.19 | 184.47 | 184.89 | 1,180,519 | -0.01(-0.00%) |
Nov 15, 2021 | 185.08 | 185.85 | 183.98 | 184.90 | 1,112,968 | +0.31(+0.17%) |
Nov 12, 2021 | 184.72 | 185.24 | 183.39 | 184.60 | 1,371,775 | -0.25(-0.13%) |
Nov 11, 2021 | 184.47 | 185.30 | 183.46 | 184.84 | 1,050,803 | +0.05(+0.03%) |
Nov 10, 2021 | 185.34 | 184.80 | 1,706,651 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.24 | 185.28 | 183.02 | 185.25 | 1,454,679 | +1.55(+0.84%) |
Nov 08, 2021 | 185.57 | 186.28 | 182.93 | 183.70 | 1,671,528 | -1.24(-0.67%) |
Nov 05, 2021 | 183.42 | 185.42 | 182.08 | 184.93 | 2,058,818 | +3.05(+1.68%) |
Nov 04, 2021 | 183.34 | 184.62 | 181.69 | 181.88 | 1,831,859 | -2.11(-1.14%) |
Nov 03, 2021 | 181.87 | 185.63 | 181.39 | 183.98 | 1,777,097 | +1.60(+0.88%) |
Nov 02, 2021 | 184.51 | 184.55 | 181.75 | 182.38 | 2,320,129 | -1.70(-0.93%) |
Nov 01, 2021 | 188.48 | 187.16 | 182.61 | 184.09 | 1,841,799 | -2.94(-1.57%) |
Oct 29, 2021 | 187.62 | 188.81 | 186.67 | 187.03 | 2,754,569 | -0.68(-0.36%) |
Oct 28, 2021 | 183.07 | 188.46 | 183.07 | 187.71 | 2,621,405 | +5.57(+3.06%) |
Oct 27, 2021 | 185.94 | 187.90 | 181.50 | 182.14 | 2,251,490 | +2.91(+1.62%) |
Oct 26, 2021 | 180.57 | 178.79 | 179.23 | 1,386,163 | -0.80(-0.45%) | |
Oct 25, 2021 | 180.19 | 180.39 | 177.73 | 180.03 | 1,602,393 | -0.04(-0.02%) |
Oct 22, 2021 | 179.15 | 180.53 | 177.88 | 180.07 | 1,449,579 | +1.81(+1.01%) |
Oct 21, 2021 | 177.00 | 178.66 | 176.81 | 178.26 | 1,193,083 | +0.71(+0.40%) |
Oct 20, 2021 | 174.40 | 178.22 | 174.16 | 177.55 | 1,590,704 | +3.15(+1.81%) |
Oct 19, 2021 | 171.99 | 174.60 | 171.75 | 174.40 | 1,760,003 | +4.30(+2.53%) |
Oct 18, 2021 | 172.53 | 172.98 | 169.31 | 170.10 | 1,353,523 | -3.46(-1.99%) |
Oct 15, 2021 | 177.73 | 178.15 | 173.45 | 173.56 | 1,671,439 | -2.54(-1.44%) |
Oct 14, 2021 | 175.87 | 176.91 | 175.02 | 176.10 | 1,438,491 | +1.65(+0.94%) |
Oct 13, 2021 | 173.28 | 174.56 | 170.46 | 174.45 | 1,347,497 | +0.58(+0.34%) |
Oct 12, 2021 | 175.61 | 175.99 | 173.60 | 173.87 | 1,077,065 | -1.08(-0.62%) |
Oct 11, 2021 | 175.26 | 177.69 | 174.72 | 174.95 | 1,351,742 | -0.02(-0.01%) |
Oct 08, 2021 | 172.90 | 175.23 | 172.34 | 174.97 | 2,217,908 | +4.27(+2.50%) |
Oct 07, 2021 | 170.29 | 172.58 | 169.99 | 170.70 | 1,242,421 | +1.53(+0.91%) |
Oct 06, 2021 | 166.31 | 169.44 | 164.61 | 169.16 | 1,461,705 | +1.50(+0.90%) |
Oct 05, 2021 | 167.21 | 168.45 | 165.36 | 167.66 | 2,047,902 | +1.47(+0.89%) |
Oct 04, 2021 | 167.40 | 169.55 | 165.81 | 166.19 | 1,721,697 | -1.72(-1.03%) |
Oct 01, 2021 | 166.61 | 168.99 | 165.59 | 167.91 | 1,084,907 | +1.85(+1.11%) |
Sep 30, 2021 | 169.80 | 170.11 | 166.07 | 166.06 | 1,544,267 | -2.78(-1.65%) |
Sep 29, 2021 | 168.06 | 169.71 | 167.51 | 168.85 | 1,007,748 | +0.88(+0.52%) |
Sep 28, 2021 | 170.23 | 171.60 | 167.35 | 167.97 | 1,740,824 | -2.83(-1.66%) |
Sep 27, 2021 | 170.25 | 171.89 | 169.29 | 170.80 | 1,063,753 | +1.61(+0.95%) |
Sep 24, 2021 | 169.69 | 170.58 | 168.98 | 169.19 | 1,138,373 | -0.71(-0.42%) |
Sep 23, 2021 | 170.15 | 171.94 | 169.73 | 169.90 | 1,157,038 | +0.54(+0.32%) |
Sep 22, 2021 | 170.06 | 170.67 | 168.76 | 169.37 | 1,646,493 | +1.08(+0.64%) |
Sep 21, 2021 | 171.40 | 171.83 | 167.79 | 168.28 | 1,571,153 | -2.00(-1.18%) |
Sep 20, 2021 | 170.16 | 170.94 | 167.81 | 170.28 | 2,224,948 | -2.55(-1.47%) |
Sep 17, 2021 | 175.90 | 176.67 | 172.30 | 172.83 | 5,661,146 | -0.56(-0.33%) |
Sep 16, 2021 | 174.59 | 175.22 | 172.31 | 173.40 | 1,400,429 | -0.79(-0.45%) |
Sep 15, 2021 | 172.71 | 175.16 | 172.47 | 174.18 | 1,521,472 | +1.41(+0.82%) |
Sep 14, 2021 | 175.10 | 176.16 | 172.35 | 172.77 | 1,693,702 | -1.96(-1.12%) |
Sep 13, 2021 | 173.41 | 174.79 | 172.64 | 174.73 | 1,455,161 | +2.96(+1.72%) |
Sep 10, 2021 | 173.74 | 174.31 | 171.49 | 171.78 | 1,179,483 | -0.80(-0.46%) |
Sep 09, 2021 | 173.87 | 175.43 | 172.41 | 172.58 | 1,649,911 | -1.29(-0.74%) |
Sep 08, 2021 | 172.60 | 174.22 | 172.15 | 173.87 | 1,521,413 | +0.63(+0.36%) |
Sep 07, 2021 | 174.38 | 174.45 | 171.68 | 173.24 | 1,756,209 | -1.61(-0.92%) |
Sep 03, 2021 | 173.93 | 175.46 | 172.80 | 174.85 | 1,841,893 | +0.42(+0.24%) |
Sep 02, 2021 | 174.69 | 174.69 | 173.27 | 174.43 | 1,789,502 | +0.00(+0.00%) |