Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 167.60 | 168.75 | 167.60 | 167.63 | 1,547,188 | -0.31(-0.19%) |
Nov 29, 2021 | 167.78 | 168.46 | 167.62 | 167.94 | 1,317,928 | +0.65(+0.39%) |
Nov 26, 2021 | 168.07 | 168.30 | 167.29 | 167.29 | 623,760 | -0.51(-0.30%) |
Nov 24, 2021 | 167.73 | 168.34 | 167.28 | 167.81 | 896,085 | +0.42(+0.25%) |
Nov 23, 2021 | 167.63 | 167.72 | 167.21 | 167.38 | 1,561,355 | -0.32(-0.19%) |
Nov 22, 2021 | 167.96 | 168.42 | 167.19 | 167.71 | 1,109,280 | -0.26(-0.16%) |
Nov 19, 2021 | 168.36 | 168.55 | 167.78 | 167.97 | 1,170,837 | -0.10(-0.06%) |
Nov 18, 2021 | 167.92 | 168.57 | 167.84 | 168.07 | 1,005,512 | -0.20(-0.12%) |
Nov 17, 2021 | 168.46 | 168.82 | 167.71 | 168.26 | 801,587 | +0.01(+0.01%) |
Nov 16, 2021 | 168.07 | 169.17 | 167.60 | 168.25 | 1,808,961 | -0.80(-0.48%) |
Nov 15, 2021 | 167.14 | 170.10 | 167.09 | 169.06 | 4,740,603 | +5.80(+3.55%) |
Nov 12, 2021 | 160.14 | 163.47 | 159.35 | 163.26 | 524,150 | +3.59(+2.25%) |
Nov 11, 2021 | 158.39 | 160.46 | 158.35 | 159.67 | 322,882 | +1.76(+1.12%) |
Nov 10, 2021 | 156.80 | 157.91 | 365,824 | +0.23(+0.14%) | ||
Nov 09, 2021 | 154.81 | 167.63 | 154.26 | 157.68 | 3,095,121 | +3.30(+2.14%) |
Nov 08, 2021 | 150.62 | 155.11 | 148.74 | 154.38 | 532,669 | +3.67(+2.44%) |
Nov 05, 2021 | 150.55 | 151.40 | 148.79 | 150.70 | 669,207 | +0.95(+0.64%) |
Nov 04, 2021 | 148.54 | 151.77 | 146.72 | 149.75 | 555,593 | +0.94(+0.63%) |
Nov 03, 2021 | 144.83 | 150.48 | 144.83 | 148.81 | 612,343 | +3.98(+2.75%) |
Nov 02, 2021 | 145.26 | 145.82 | 142.67 | 144.83 | 327,670 | +0.34(+0.24%) |
Nov 01, 2021 | 139.84 | 145.20 | 139.18 | 144.49 | 400,013 | +4.88(+3.50%) |
Oct 29, 2021 | 141.88 | 142.59 | 138.02 | 139.61 | 398,846 | -2.60(-1.83%) |
Oct 28, 2021 | 143.67 | 144.35 | 138.90 | 142.21 | 482,401 | -1.93(-1.34%) |
Oct 27, 2021 | 143.81 | 145.39 | 143.71 | 144.14 | 290,125 | +0.86(+0.60%) |
Oct 26, 2021 | 142.67 | 143.28 | 233,290 | +0.58(+0.41%) | ||
Oct 25, 2021 | 143.05 | 143.05 | 141.37 | 142.70 | 196,330 | +0.42(+0.30%) |
Oct 22, 2021 | 142.96 | 143.88 | 141.96 | 142.28 | 217,829 | -0.60(-0.42%) |
Oct 21, 2021 | 143.62 | 143.92 | 142.06 | 142.87 | 190,608 | -0.52(-0.36%) |
Oct 20, 2021 | 138.21 | 143.62 | 138.21 | 143.39 | 422,187 | +5.47(+3.96%) |
Oct 19, 2021 | 138.59 | 139.23 | 137.47 | 137.93 | 390,704 | -0.30(-0.22%) |
Oct 18, 2021 | 138.34 | 139.15 | 137.57 | 138.23 | 192,911 | -0.55(-0.40%) |
Oct 15, 2021 | 139.15 | 139.97 | 137.36 | 138.78 | 268,347 | +0.14(+0.10%) |
Oct 14, 2021 | 137.03 | 139.35 | 136.69 | 138.64 | 247,364 | +2.20(+1.62%) |
Oct 13, 2021 | 137.58 | 137.58 | 135.37 | 136.44 | 241,633 | -0.16(-0.11%) |
Oct 12, 2021 | 135.54 | 137.49 | 135.24 | 136.59 | 172,548 | +1.02(+0.75%) |
Oct 11, 2021 | 136.08 | 136.27 | 134.85 | 135.57 | 129,891 | -0.17(-0.12%) |
Oct 08, 2021 | 137.88 | 138.17 | 135.67 | 135.74 | 187,280 | -2.50(-1.81%) |
Oct 07, 2021 | 138.32 | 140.14 | 137.88 | 138.24 | 159,873 | +0.22(+0.16%) |
Oct 06, 2021 | 135.72 | 137.97 | 134.36 | 138.01 | 186,406 | +1.83(+1.35%) |
Oct 05, 2021 | 138.23 | 138.47 | 135.49 | 136.18 | 256,960 | -2.74(-1.98%) |
Oct 04, 2021 | 137.88 | 139.34 | 136.99 | 138.92 | 243,110 | +1.66(+1.21%) |
Oct 01, 2021 | 136.52 | 138.61 | 134.71 | 137.27 | 303,082 | +1.50(+1.10%) |
Sep 30, 2021 | 139.00 | 139.06 | 135.44 | 135.77 | 439,282 | -2.24(-1.63%) |
Sep 29, 2021 | 138.67 | 140.04 | 137.81 | 138.01 | 410,380 | -0.36(-0.26%) |
Sep 28, 2021 | 136.69 | 138.89 | 134.24 | 138.38 | 450,806 | +0.63(+0.46%) |
Sep 27, 2021 | 142.67 | 142.67 | 137.55 | 137.74 | 372,154 | -5.09(-3.56%) |
Sep 24, 2021 | 144.47 | 144.47 | 142.37 | 142.83 | 206,299 | -1.64(-1.14%) |
Sep 23, 2021 | 148.05 | 148.53 | 143.18 | 144.47 | 280,251 | -3.39(-2.29%) |
Sep 22, 2021 | 146.50 | 148.49 | 145.84 | 147.87 | 249,727 | +1.73(+1.18%) |
Sep 21, 2021 | 145.50 | 148.43 | 144.78 | 146.14 | 330,465 | +0.87(+0.60%) |
Sep 20, 2021 | 144.24 | 146.04 | 143.66 | 145.27 | 207,726 | -0.02(-0.01%) |
Sep 17, 2021 | 146.75 | 148.09 | 145.12 | 145.29 | 883,246 | -0.24(-0.17%) |
Sep 16, 2021 | 144.72 | 146.23 | 144.05 | 145.53 | 225,878 | +0.72(+0.50%) |
Sep 15, 2021 | 144.10 | 145.31 | 143.76 | 144.81 | 198,956 | +1.08(+0.75%) |
Sep 14, 2021 | 143.39 | 145.33 | 142.94 | 143.74 | 208,513 | +1.31(+0.92%) |
Sep 13, 2021 | 144.21 | 144.87 | 142.00 | 142.43 | 256,722 | -1.11(-0.77%) |
Sep 10, 2021 | 145.92 | 146.71 | 143.47 | 143.53 | 398,684 | -2.38(-1.63%) |
Sep 09, 2021 | 148.69 | 148.69 | 145.88 | 145.91 | 249,079 | -4.01(-2.68%) |
Sep 08, 2021 | 148.08 | 150.93 | 148.08 | 149.92 | 257,793 | +1.89(+1.27%) |
Sep 07, 2021 | 149.78 | 149.83 | 147.23 | 148.04 | 302,978 | -1.90(-1.27%) |
Sep 03, 2021 | 148.70 | 150.26 | 148.09 | 149.94 | 247,650 | +0.21(+0.14%) |
Sep 02, 2021 | 147.64 | 150.27 | 146.76 | 149.73 | 337,978 | +2.33(+1.58%) |