Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 167.97 | 169.12 | 166.22 | 167.39 | 3,404,021 | -1.57(-0.93%) |
Nov 29, 2021 | 168.40 | 169.68 | 166.89 | 168.96 | 1,120,982 | +1.17(+0.70%) |
Nov 26, 2021 | 170.16 | 171.43 | 167.37 | 167.79 | 646,252 | -2.88(-1.69%) |
Nov 24, 2021 | 171.84 | 172.16 | 169.96 | 170.67 | 750,989 | -1.17(-0.68%) |
Nov 23, 2021 | 170.95 | 173.27 | 170.95 | 171.84 | 1,361,168 | +1.00(+0.59%) |
Nov 22, 2021 | 168.59 | 172.09 | 167.79 | 170.84 | 795,834 | +1.72(+1.01%) |
Nov 19, 2021 | 170.70 | 171.10 | 168.62 | 169.12 | 1,354,818 | -0.74(-0.43%) |
Nov 18, 2021 | 168.27 | 170.27 | 169.65 | 169.86 | 890,977 | +1.61(+0.96%) |
Nov 17, 2021 | 166.76 | 168.67 | 166.50 | 168.25 | 687,074 | +1.48(+0.89%) |
Nov 16, 2021 | 166.92 | 168.01 | 166.64 | 166.76 | 728,821 | +0.23(+0.14%) |
Nov 15, 2021 | 167.11 | 167.48 | 165.73 | 166.53 | 702,422 | -0.21(-0.12%) |
Nov 12, 2021 | 167.82 | 167.94 | 166.52 | 166.74 | 601,847 | -0.62(-0.37%) |
Nov 11, 2021 | 168.48 | 168.48 | 166.55 | 167.35 | 461,670 | -1.14(-0.67%) |
Nov 10, 2021 | 165.81 | 168.90 | 168.49 | 931,669 | +3.17(+1.92%) | |
Nov 09, 2021 | 163.54 | 165.34 | 163.36 | 165.32 | 814,027 | +1.35(+0.82%) |
Nov 08, 2021 | 165.03 | 165.03 | 162.44 | 163.97 | 597,538 | -0.61(-0.37%) |
Nov 05, 2021 | 165.08 | 166.15 | 164.16 | 164.58 | 959,660 | +0.02(+0.01%) |
Nov 04, 2021 | 165.50 | 165.95 | 163.66 | 164.56 | 639,435 | -1.12(-0.67%) |
Nov 03, 2021 | 164.69 | 166.09 | 164.11 | 165.68 | 659,021 | +0.99(+0.60%) |
Nov 02, 2021 | 164.47 | 165.40 | 162.07 | 164.68 | 756,359 | +0.77(+0.47%) |
Nov 01, 2021 | 164.59 | 165.34 | 163.21 | 163.91 | 802,822 | -0.63(-0.38%) |
Oct 29, 2021 | 165.36 | 167.26 | 163.64 | 164.54 | 1,112,334 | -3.80(-2.26%) |
Oct 28, 2021 | 167.78 | 170.71 | 167.03 | 168.34 | 2,025,798 | -0.10(-0.06%) |
Oct 27, 2021 | 171.17 | 171.35 | 167.60 | 168.44 | 1,092,360 | -2.06(-1.21%) |
Oct 26, 2021 | 169.73 | 171.08 | 170.51 | 738,104 | +1.39(+0.82%) | |
Oct 25, 2021 | 170.82 | 170.85 | 169.01 | 169.12 | 636,597 | -1.75(-1.03%) |
Oct 22, 2021 | 169.20 | 171.43 | 169.00 | 170.87 | 513,523 | +1.69(+1.00%) |
Oct 21, 2021 | 170.63 | 170.63 | 168.57 | 169.19 | 578,785 | +0.10(+0.06%) |
Oct 20, 2021 | 168.81 | 169.86 | 168.65 | 169.08 | 650,598 | +0.46(+0.27%) |
Oct 19, 2021 | 167.80 | 169.13 | 167.37 | 168.62 | 701,074 | +0.91(+0.54%) |
Oct 18, 2021 | 168.57 | 168.87 | 167.42 | 167.71 | 792,153 | -0.83(-0.49%) |
Oct 15, 2021 | 170.94 | 171.01 | 168.01 | 168.54 | 2,778,934 | -2.44(-1.43%) |
Oct 14, 2021 | 169.84 | 171.00 | 168.77 | 170.98 | 899,437 | +1.93(+1.14%) |
Oct 13, 2021 | 168.84 | 169.47 | 166.35 | 169.04 | 914,554 | +0.61(+0.36%) |
Oct 12, 2021 | 167.52 | 169.50 | 166.78 | 168.43 | 1,623,081 | +1.21(+0.72%) |
Oct 11, 2021 | 166.73 | 167.93 | 166.29 | 167.22 | 905,303 | +0.43(+0.26%) |
Oct 08, 2021 | 167.17 | 167.78 | 166.12 | 166.79 | 681,224 | -0.28(-0.17%) |
Oct 07, 2021 | 168.08 | 169.87 | 166.50 | 167.07 | 1,456,918 | -0.47(-0.28%) |
Oct 06, 2021 | 163.49 | 167.90 | 162.85 | 167.54 | 1,433,311 | +3.83(+2.34%) |
Oct 05, 2021 | 162.03 | 164.98 | 161.07 | 163.71 | 1,171,237 | +2.73(+1.70%) |
Oct 04, 2021 | 160.63 | 162.27 | 159.27 | 160.98 | 1,194,598 | +0.73(+0.46%) |
Oct 01, 2021 | 159.53 | 161.09 | 158.32 | 160.25 | 868,060 | +1.44(+0.90%) |
Sep 30, 2021 | 162.01 | 162.18 | 158.81 | 158.82 | 847,440 | -2.49(-1.54%) |
Sep 29, 2021 | 158.77 | 162.11 | 158.74 | 161.30 | 797,875 | +3.02(+1.91%) |
Sep 28, 2021 | 159.99 | 160.37 | 157.46 | 158.28 | 885,072 | -2.08(-1.30%) |
Sep 27, 2021 | 163.04 | 164.26 | 160.11 | 160.37 | 740,588 | -2.95(-1.80%) |
Sep 24, 2021 | 162.88 | 164.33 | 162.42 | 163.31 | 870,888 | +0.91(+0.56%) |
Sep 23, 2021 | 162.14 | 163.90 | 161.74 | 162.40 | 789,941 | +0.64(+0.39%) |
Sep 22, 2021 | 162.15 | 162.54 | 160.17 | 161.76 | 819,204 | +0.57(+0.36%) |
Sep 21, 2021 | 163.23 | 164.00 | 161.04 | 161.19 | 705,641 | -1.55(-0.95%) |
Sep 20, 2021 | 163.57 | 164.43 | 161.29 | 162.74 | 670,355 | -1.54(-0.94%) |
Sep 17, 2021 | 164.25 | 165.35 | 163.90 | 164.28 | 1,362,356 | -0.46(-0.28%) |
Sep 16, 2021 | 164.34 | 165.42 | 163.08 | 164.74 | 531,507 | +0.45(+0.27%) |
Sep 15, 2021 | 163.55 | 165.41 | 163.48 | 164.29 | 550,242 | +0.50(+0.30%) |
Sep 14, 2021 | 164.65 | 165.10 | 163.37 | 163.79 | 690,658 | -0.87(-0.53%) |
Sep 13, 2021 | 164.75 | 166.34 | 164.55 | 164.66 | 507,093 | +0.39(+0.24%) |
Sep 10, 2021 | 164.51 | 165.01 | 163.55 | 164.27 | 608,992 | -0.32(-0.19%) |
Sep 09, 2021 | 165.69 | 165.79 | 164.21 | 164.59 | 664,493 | -1.15(-0.70%) |
Sep 08, 2021 | 163.01 | 165.85 | 162.61 | 165.74 | 793,509 | +2.72(+1.67%) |
Sep 07, 2021 | 166.96 | 166.96 | 162.93 | 163.02 | 732,445 | -4.00(-2.39%) |
Sep 03, 2021 | 167.19 | 167.35 | 165.91 | 167.02 | 493,321 | -0.22(-0.13%) |
Sep 02, 2021 | 167.31 | 168.12 | 166.49 | 167.23 | 581,792 | +0.00(+0.00%) |