Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 166.46 | 167.28 | 162.72 | 162.73 | 13,177 | -5.45(-3.24%) |
Nov 29, 2021 | 169.42 | 169.42 | 167.19 | 168.18 | 7,930 | +0.93(+0.56%) |
Nov 26, 2021 | 166.67 | 167.94 | 165.22 | 167.25 | 13,667 | -3.07(-1.80%) |
Nov 24, 2021 | 170.81 | 171.22 | 170.11 | 170.31 | 9,090 | -1.42(-0.83%) |
Nov 23, 2021 | 171.38 | 172.72 | 171.18 | 171.73 | 5,216 | +0.35(+0.20%) |
Nov 22, 2021 | 170.68 | 172.63 | 170.68 | 171.39 | 8,093 | +0.81(+0.47%) |
Nov 19, 2021 | 170.96 | 171.50 | 170.42 | 170.58 | 5,337 | -0.95(-0.55%) |
Nov 18, 2021 | 172.69 | 171.72 | 171.43 | 171.53 | 9,510 | -0.57(-0.33%) |
Nov 17, 2021 | 172.79 | 173.25 | 172.01 | 172.10 | 8,181 | -1.03(-0.59%) |
Nov 16, 2021 | 173.52 | 174.33 | 173.06 | 173.13 | 8,597 | -0.42(-0.24%) |
Nov 15, 2021 | 174.81 | 174.81 | 173.16 | 173.55 | 36,165 | -0.56(-0.32%) |
Nov 12, 2021 | 173.37 | 174.11 | 173.37 | 174.11 | 10,036 | +1.38(+0.80%) |
Nov 11, 2021 | 171.57 | 173.15 | 171.57 | 172.73 | 8,370 | +1.62(+0.95%) |
Nov 10, 2021 | 172.51 | 171.12 | 11,750 | -1.39(-0.80%) | ||
Nov 09, 2021 | 171.84 | 172.53 | 171.42 | 172.50 | 9,444 | +0.82(+0.48%) |
Nov 08, 2021 | 171.43 | 172.38 | 171.20 | 171.68 | 9,222 | +1.98(+1.17%) |
Nov 05, 2021 | 169.59 | 170.34 | 169.51 | 169.70 | 10,631 | +1.35(+0.80%) |
Nov 04, 2021 | 169.41 | 169.52 | 167.95 | 168.34 | 17,260 | -0.34(-0.20%) |
Nov 03, 2021 | 166.22 | 169.40 | 166.22 | 168.69 | 61,212 | +2.67(+1.61%) |
Nov 02, 2021 | 164.66 | 166.30 | 164.15 | 166.01 | 8,589 | +1.18(+0.72%) |
Nov 01, 2021 | 164.39 | 165.82 | 164.65 | 164.83 | 8,261 | +0.18(+0.11%) |
Oct 29, 2021 | 165.35 | 165.82 | 164.30 | 164.65 | 8,064 | -1.13(-0.68%) |
Oct 28, 2021 | 163.80 | 165.91 | 163.80 | 165.78 | 46,041 | +2.31(+1.41%) |
Oct 27, 2021 | 165.32 | 165.71 | 163.37 | 163.47 | 7,327 | -3.12(-1.87%) |
Oct 26, 2021 | 166.73 | 166.60 | 8,448 | +0.25(+0.15%) | ||
Oct 25, 2021 | 166.14 | 167.11 | 165.39 | 166.34 | 6,173 | +1.11(+0.67%) |
Oct 22, 2021 | 165.82 | 167.25 | 165.23 | 165.23 | 4,149 | -0.14(-0.08%) |
Oct 21, 2021 | 165.71 | 165.71 | 164.31 | 165.37 | 13,159 | -0.82(-0.49%) |
Oct 20, 2021 | 164.75 | 166.36 | 164.75 | 166.19 | 28,117 | +1.78(+1.08%) |
Oct 19, 2021 | 164.52 | 164.52 | 163.76 | 164.41 | 6,805 | +0.51(+0.31%) |
Oct 18, 2021 | 162.52 | 164.19 | 162.31 | 163.90 | 21,946 | +0.27(+0.16%) |
Oct 15, 2021 | 164.79 | 164.79 | 163.63 | 163.63 | 11,637 | -0.06(-0.04%) |
Oct 14, 2021 | 161.38 | 164.13 | 161.38 | 163.69 | 8,974 | +3.44(+2.15%) |
Oct 13, 2021 | 160.42 | 160.59 | 158.56 | 160.25 | 16,896 | +0.40(+0.25%) |
Oct 12, 2021 | 160.20 | 160.54 | 159.61 | 159.85 | 7,159 | -0.32(-0.20%) |
Oct 11, 2021 | 160.35 | 162.11 | 160.17 | 160.17 | 7,736 | +0.32(+0.20%) |
Oct 08, 2021 | 161.08 | 161.08 | 159.83 | 159.84 | 4,125 | -0.73(-0.45%) |
Oct 07, 2021 | 159.98 | 162.05 | 159.98 | 160.57 | 16,526 | +2.17(+1.37%) |
Oct 06, 2021 | 157.19 | 158.40 | 156.17 | 158.40 | 5,535 | -0.64(-0.40%) |
Oct 05, 2021 | 157.97 | 159.87 | 156.83 | 159.04 | 39,708 | +1.54(+0.98%) |
Oct 04, 2021 | 158.03 | 159.00 | 156.84 | 157.50 | 5,789 | -0.58(-0.37%) |
Oct 01, 2021 | 155.92 | 158.62 | 155.13 | 158.08 | 71,286 | +2.95(+1.90%) |
Sep 30, 2021 | 158.50 | 158.50 | 155.13 | 155.13 | 6,235 | -2.51(-1.59%) |
Sep 29, 2021 | 158.30 | 158.44 | 157.64 | 157.64 | 25,381 | -0.58(-0.37%) |
Sep 28, 2021 | 159.62 | 159.62 | 158.06 | 158.22 | 5,317 | -1.47(-0.92%) |
Sep 27, 2021 | 158.20 | 160.44 | 158.20 | 159.70 | 7,348 | +1.75(+1.11%) |
Sep 24, 2021 | 157.28 | 158.50 | 157.28 | 157.95 | 3,128 | +0.14(+0.09%) |
Sep 23, 2021 | 156.07 | 158.71 | 156.07 | 157.81 | 5,124 | +2.83(+1.82%) |
Sep 22, 2021 | 154.31 | 156.34 | 154.31 | 154.98 | 31,785 | +1.60(+1.04%) |
Sep 21, 2021 | 154.29 | 154.50 | 152.67 | 153.38 | 13,433 | -0.26(-0.17%) |
Sep 20, 2021 | 153.06 | 153.89 | 151.69 | 153.64 | 24,088 | -2.91(-1.86%) |
Sep 17, 2021 | 159.53 | 159.53 | 156.20 | 156.55 | 8,448 | -3.31(-2.07%) |
Sep 16, 2021 | 160.97 | 160.97 | 159.23 | 159.86 | 10,057 | -1.46(-0.90%) |
Sep 15, 2021 | 160.20 | 161.57 | 160.20 | 161.32 | 23,544 | +1.78(+1.12%) |
Sep 14, 2021 | 161.90 | 161.90 | 159.41 | 159.53 | 6,907 | -2.02(-1.25%) |
Sep 13, 2021 | 163.20 | 163.20 | 160.63 | 161.55 | 6,850 | -0.40(-0.25%) |
Sep 10, 2021 | 163.19 | 163.77 | 161.95 | 161.95 | 4,172 | +0.00(+0.00%) |
Sep 09, 2021 | 161.27 | 162.88 | 161.27 | 161.95 | 6,890 | +0.16(+0.10%) |
Sep 08, 2021 | 162.75 | 162.89 | 161.22 | 161.79 | 27,880 | -1.26(-0.77%) |
Sep 07, 2021 | 163.77 | 163.77 | 162.98 | 163.05 | 6,793 | -1.60(-0.97%) |
Sep 03, 2021 | 165.39 | 165.71 | 164.65 | 164.65 | 6,591 | -1.16(-0.70%) |
Sep 02, 2021 | 165.04 | 166.18 | 165.04 | 165.81 | 4,851 | +0.99(+0.60%) |