Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 165.06 | 166.95 | 159.09 | 160.00 | 3,932,899 | -5.31(-3.21%) |
Nov 29, 2021 | 170.90 | 171.90 | 164.82 | 165.31 | 1,261,379 | -4.19(-2.47%) |
Nov 26, 2021 | 176.63 | 178.89 | 169.06 | 169.50 | 735,621 | -3.70(-2.14%) |
Nov 24, 2021 | 173.00 | 174.05 | 167.01 | 173.20 | 822,863 | -0.62(-0.36%) |
Nov 23, 2021 | 175.35 | 175.92 | 171.01 | 173.82 | 992,568 | -2.30(-1.31%) |
Nov 22, 2021 | 182.31 | 182.80 | 175.38 | 176.12 | 865,031 | -7.50(-4.08%) |
Nov 19, 2021 | 184.95 | 187.35 | 181.29 | 183.62 | 796,229 | -0.59(-0.32%) |
Nov 18, 2021 | 183.79 | 184.46 | 181.53 | 184.21 | 738,454 | +0.38(+0.21%) |
Nov 17, 2021 | 183.14 | 184.94 | 181.11 | 183.83 | 527,838 | +1.42(+0.78%) |
Nov 16, 2021 | 182.10 | 182.47 | 176.88 | 182.41 | 679,928 | -0.27(-0.15%) |
Nov 15, 2021 | 178.07 | 186.37 | 177.72 | 182.68 | 789,523 | +3.67(+2.05%) |
Nov 12, 2021 | 178.14 | 179.32 | 174.50 | 179.01 | 569,941 | +1.63(+0.92%) |
Nov 11, 2021 | 179.84 | 179.84 | 175.93 | 177.38 | 683,860 | -3.12(-1.73%) |
Nov 10, 2021 | 184.16 | 179.89 | 180.50 | 629,983 | -5.36(-2.88%) | |
Nov 09, 2021 | 190.66 | 190.69 | 185.42 | 185.86 | 654,135 | -4.50(-2.36%) |
Nov 08, 2021 | 190.16 | 192.79 | 187.74 | 190.36 | 583,315 | -0.50(-0.26%) |
Nov 05, 2021 | 188.26 | 190.99 | 185.40 | 190.86 | 781,376 | +1.71(+0.90%) |
Nov 04, 2021 | 186.67 | 189.59 | 184.81 | 189.15 | 767,306 | +2.44(+1.31%) |
Nov 03, 2021 | 180.43 | 186.98 | 179.68 | 186.71 | 749,381 | +6.22(+3.45%) |
Nov 02, 2021 | 178.60 | 180.82 | 175.95 | 180.49 | 496,977 | +1.88(+1.05%) |
Nov 01, 2021 | 174.44 | 179.66 | 176.65 | 178.61 | 631,439 | +2.28(+1.29%) |
Oct 29, 2021 | 180.00 | 181.46 | 171.41 | 176.33 | 1,229,263 | -1.46(-0.82%) |
Oct 28, 2021 | 173.56 | 179.73 | 173.17 | 177.79 | 688,258 | +3.18(+1.82%) |
Oct 27, 2021 | 179.34 | 178.47 | 174.27 | 174.61 | 370,936 | -3.09(-1.74%) |
Oct 26, 2021 | 175.29 | 177.70 | 672,408 | +2.18(+1.24%) | ||
Oct 25, 2021 | 171.27 | 176.40 | 169.81 | 175.52 | 665,396 | +4.09(+2.39%) |
Oct 22, 2021 | 174.47 | 175.00 | 170.79 | 171.43 | 380,059 | -2.47(-1.42%) |
Oct 21, 2021 | 176.10 | 176.10 | 171.59 | 173.90 | 439,298 | -0.95(-0.54%) |
Oct 20, 2021 | 175.12 | 176.00 | 173.38 | 174.85 | 425,147 | +0.66(+0.38%) |
Oct 19, 2021 | 172.54 | 174.48 | 169.65 | 174.19 | 481,188 | +2.22(+1.29%) |
Oct 18, 2021 | 172.97 | 174.08 | 169.08 | 171.97 | 632,046 | -0.76(-0.44%) |
Oct 15, 2021 | 170.60 | 174.97 | 168.06 | 172.73 | 1,055,616 | +2.51(+1.47%) |
Oct 14, 2021 | 169.67 | 172.09 | 168.17 | 170.22 | 502,719 | +2.36(+1.41%) |
Oct 13, 2021 | 165.77 | 169.05 | 165.77 | 167.86 | 465,390 | +3.17(+1.92%) |
Oct 12, 2021 | 162.50 | 166.19 | 161.55 | 164.69 | 594,562 | +2.54(+1.57%) |
Oct 11, 2021 | 162.14 | 164.41 | 161.00 | 162.15 | 657,462 | +0.29(+0.18%) |
Oct 08, 2021 | 161.78 | 162.33 | 158.87 | 161.86 | 530,486 | -0.35(-0.22%) |
Oct 07, 2021 | 165.77 | 166.00 | 161.84 | 162.21 | 975,475 | -3.55(-2.14%) |
Oct 06, 2021 | 172.37 | 172.37 | 164.98 | 165.76 | 696,427 | -6.93(-4.01%) |
Oct 05, 2021 | 172.80 | 177.75 | 172.25 | 172.69 | 1,235,629 | -0.67(-0.39%) |
Oct 04, 2021 | 172.74 | 176.29 | 171.09 | 173.36 | 1,480,707 | +0.15(+0.09%) |
Oct 01, 2021 | 169.98 | 174.93 | 166.50 | 173.21 | 1,011,769 | +3.41(+2.01%) |
Sep 30, 2021 | 165.53 | 171.87 | 164.89 | 169.80 | 1,049,013 | +5.55(+3.38%) |
Sep 29, 2021 | 163.26 | 167.14 | 161.78 | 164.25 | 668,240 | +2.85(+1.77%) |
Sep 28, 2021 | 160.22 | 162.26 | 156.97 | 161.40 | 1,005,188 | -1.11(-0.68%) |
Sep 27, 2021 | 160.98 | 162.80 | 159.09 | 162.51 | 699,784 | +1.17(+0.73%) |
Sep 24, 2021 | 165.14 | 165.94 | 159.95 | 161.34 | 774,416 | -4.88(-2.94%) |
Sep 23, 2021 | 168.98 | 170.53 | 165.48 | 166.22 | 519,343 | -2.94(-1.74%) |
Sep 22, 2021 | 165.01 | 169.85 | 162.92 | 169.16 | 886,042 | +4.15(+2.51%) |
Sep 21, 2021 | 159.48 | 170.88 | 159.48 | 165.01 | 1,460,159 | +5.95(+3.74%) |
Sep 20, 2021 | 154.82 | 160.16 | 154.82 | 159.06 | 1,205,785 | +2.85(+1.82%) |
Sep 17, 2021 | 154.91 | 156.56 | 153.16 | 156.21 | 1,375,861 | +2.64(+1.72%) |
Sep 16, 2021 | 151.17 | 153.79 | 148.70 | 153.57 | 464,715 | +1.48(+0.97%) |
Sep 15, 2021 | 150.07 | 153.80 | 149.64 | 152.09 | 484,909 | +1.62(+1.08%) |
Sep 14, 2021 | 151.01 | 153.51 | 150.06 | 150.47 | 456,422 | -0.44(-0.29%) |
Sep 13, 2021 | 152.83 | 154.88 | 149.85 | 150.91 | 488,625 | -0.60(-0.40%) |
Sep 10, 2021 | 149.98 | 152.40 | 148.00 | 151.51 | 635,608 | +1.92(+1.28%) |
Sep 09, 2021 | 153.44 | 155.56 | 148.97 | 149.59 | 814,751 | -3.16(-2.07%) |
Sep 08, 2021 | 150.00 | 152.78 | 147.47 | 152.75 | 867,336 | +3.29(+2.20%) |
Sep 07, 2021 | 151.06 | 151.38 | 148.49 | 149.46 | 1,015,301 | -2.76(-1.81%) |
Sep 03, 2021 | 156.57 | 157.01 | 152.10 | 152.22 | 783,472 | -5.70(-3.61%) |
Sep 02, 2021 | 159.79 | 161.38 | 156.33 | 157.92 | 725,607 | -1.49(-0.93%) |