Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 186.00 | 186.15 | 176.48 | 177.46 | 3,117,679 | -9.23(-4.94%) |
Nov 29, 2021 | 181.37 | 187.51 | 181.37 | 186.69 | 1,511,297 | +8.33(+4.67%) |
Nov 26, 2021 | 179.18 | 185.31 | 177.14 | 178.36 | 1,131,224 | -5.11(-2.79%) |
Nov 24, 2021 | 178.85 | 183.77 | 177.47 | 183.47 | 1,092,771 | +1.89(+1.04%) |
Nov 23, 2021 | 183.00 | 184.51 | 177.20 | 181.58 | 1,618,026 | -2.93(-1.59%) |
Nov 22, 2021 | 188.21 | 189.90 | 183.94 | 184.51 | 1,091,920 | -3.61(-1.92%) |
Nov 19, 2021 | 187.32 | 190.09 | 187.13 | 188.12 | 1,177,413 | +2.07(+1.11%) |
Nov 18, 2021 | 187.80 | 186.34 | 185.78 | 186.05 | 905,155 | -1.69(-0.90%) |
Nov 17, 2021 | 186.16 | 188.59 | 185.57 | 187.74 | 1,183,829 | +0.82(+0.44%) |
Nov 16, 2021 | 182.16 | 187.07 | 181.97 | 186.92 | 940,101 | +4.58(+2.51%) |
Nov 15, 2021 | 182.78 | 183.18 | 179.85 | 182.34 | 780,448 | +0.90(+0.50%) |
Nov 12, 2021 | 178.53 | 181.47 | 177.73 | 181.44 | 686,879 | +4.21(+2.38%) |
Nov 11, 2021 | 179.06 | 179.55 | 176.88 | 177.23 | 655,082 | -0.25(-0.14%) |
Nov 10, 2021 | 181.71 | 177.44 | 177.48 | 889,331 | -4.89(-2.68%) | |
Nov 09, 2021 | 179.53 | 182.58 | 178.70 | 182.37 | 1,366,287 | +3.13(+1.75%) |
Nov 08, 2021 | 179.64 | 179.64 | 177.47 | 179.24 | 645,902 | +1.24(+0.70%) |
Nov 05, 2021 | 180.10 | 180.63 | 177.13 | 178.00 | 841,178 | -1.56(-0.87%) |
Nov 04, 2021 | 172.97 | 179.72 | 172.50 | 179.56 | 1,232,121 | +6.59(+3.81%) |
Nov 03, 2021 | 176.05 | 176.19 | 171.31 | 172.97 | 1,459,495 | -2.58(-1.47%) |
Nov 02, 2021 | 174.19 | 176.56 | 173.75 | 175.55 | 904,176 | +1.71(+0.98%) |
Nov 01, 2021 | 174.00 | 174.45 | 172.97 | 173.84 | 1,256,790 | +0.73(+0.42%) |
Oct 29, 2021 | 168.28 | 174.01 | 173.11 | 1,392,017 | +4.19(+2.48%) | |
Oct 28, 2021 | 165.01 | 169.18 | 165.00 | 168.92 | 1,037,758 | +3.82(+2.31%) |
Oct 27, 2021 | 172.79 | 173.74 | 164.65 | 165.10 | 2,037,942 | -7.83(-4.53%) |
Oct 26, 2021 | 170.82 | 172.93 | 1,801,308 | +5.56(+3.32%) | ||
Oct 25, 2021 | 168.00 | 169.79 | 166.94 | 167.37 | 1,590,913 | +0.61(+0.37%) |
Oct 22, 2021 | 165.81 | 167.48 | 166.76 | 879,040 | +1.31(+0.79%) | |
Oct 21, 2021 | 161.19 | 166.85 | 160.83 | 165.45 | 1,123,920 | +5.49(+3.43%) |
Oct 20, 2021 | 160.00 | 161.71 | 159.84 | 159.96 | 1,238,473 | +1.13(+0.71%) |
Oct 19, 2021 | 158.19 | 159.28 | 157.41 | 158.83 | 912,251 | +1.29(+0.82%) |
Oct 18, 2021 | 155.07 | 157.73 | 154.46 | 157.54 | 1,028,892 | +1.76(+1.13%) |
Oct 15, 2021 | 157.80 | 157.95 | 155.19 | 155.78 | 919,030 | -1.55(-0.99%) |
Oct 14, 2021 | 155.17 | 157.87 | 155.17 | 157.33 | 843,532 | +3.83(+2.50%) |
Oct 13, 2021 | 151.72 | 154.36 | 151.06 | 153.50 | 1,166,074 | +3.34(+2.22%) |
Oct 12, 2021 | 150.74 | 151.79 | 149.68 | 150.16 | 710,751 | +0.64(+0.43%) |
Oct 11, 2021 | 149.58 | 151.70 | 148.96 | 149.52 | 690,004 | -0.60(-0.40%) |
Oct 08, 2021 | 152.65 | 153.15 | 149.37 | 150.12 | 581,331 | -2.13(-1.40%) |
Oct 07, 2021 | 151.32 | 153.21 | 151.21 | 152.25 | 1,384,749 | +2.21(+1.47%) |
Oct 06, 2021 | 148.32 | 150.41 | 147.24 | 150.04 | 1,295,932 | -0.17(-0.11%) |
Oct 05, 2021 | 148.95 | 151.23 | 148.46 | 150.21 | 1,207,879 | +2.11(+1.42%) |
Oct 04, 2021 | 151.86 | 152.14 | 145.84 | 148.10 | 1,206,835 | -4.91(-3.21%) |
Oct 01, 2021 | 152.34 | 154.04 | 149.24 | 153.01 | 1,206,729 | +1.57(+1.04%) |
Sep 30, 2021 | 153.42 | 154.26 | 151.20 | 151.44 | 1,008,702 | -0.81(-0.53%) |
Sep 29, 2021 | 153.86 | 154.62 | 151.76 | 152.25 | 773,250 | -0.22(-0.14%) |
Sep 28, 2021 | 155.62 | 157.10 | 152.25 | 152.47 | 1,461,183 | -5.69(-3.60%) |
Sep 27, 2021 | 161.50 | 161.86 | 157.07 | 158.16 | 1,047,912 | -5.39(-3.30%) |
Sep 24, 2021 | 162.39 | 163.83 | 161.05 | 163.55 | 882,304 | +0.45(+0.28%) |
Sep 23, 2021 | 163.28 | 163.99 | 162.38 | 163.10 | 999,587 | +0.87(+0.54%) |
Sep 22, 2021 | 161.60 | 163.07 | 160.42 | 162.23 | 762,922 | +1.36(+0.85%) |
Sep 21, 2021 | 162.18 | 162.49 | 160.56 | 160.87 | 860,945 | -0.06(-0.04%) |
Sep 20, 2021 | 161.62 | 162.78 | 158.96 | 160.93 | 1,484,276 | -2.70(-1.65%) |
Sep 17, 2021 | 167.00 | 167.03 | 162.46 | 163.63 | 2,759,104 | -3.98(-2.37%) |
Sep 16, 2021 | 167.16 | 168.21 | 165.60 | 167.61 | 983,782 | +0.07(+0.04%) |
Sep 15, 2021 | 165.17 | 168.12 | 164.11 | 167.54 | 1,014,181 | +2.60(+1.58%) |
Sep 14, 2021 | 165.45 | 166.06 | 163.75 | 164.94 | 1,303,148 | +0.31(+0.19%) |
Sep 13, 2021 | 167.80 | 168.00 | 162.07 | 164.63 | 956,976 | -2.24(-1.34%) |
Sep 10, 2021 | 166.87 | 168.61 | 166.43 | 166.87 | 923,045 | +0.96(+0.58%) |
Sep 09, 2021 | 165.70 | 166.77 | 164.85 | 165.91 | 848,535 | +0.35(+0.21%) |
Sep 08, 2021 | 164.45 | 166.38 | 163.61 | 165.56 | 883,904 | +0.58(+0.35%) |
Sep 07, 2021 | 165.98 | 166.32 | 163.39 | 164.98 | 768,319 | -0.73(-0.44%) |
Sep 03, 2021 | 165.00 | 167.17 | 164.84 | 165.71 | 899,339 | +0.52(+0.31%) |
Sep 02, 2021 | 164.70 | 165.41 | 164.04 | 165.19 | 763,081 | +1.04(+0.63%) |