Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 167.21 | 169.06 | 160.77 | 164.02 | 1,398,532 | -4.94(-2.92%) |
Nov 29, 2021 | 171.27 | 172.50 | 166.03 | 168.96 | 805,060 | +0.92(+0.55%) |
Nov 26, 2021 | 166.42 | 170.75 | 165.52 | 168.04 | 606,200 | -3.61(-2.10%) |
Nov 24, 2021 | 169.01 | 172.47 | 166.08 | 171.65 | 726,925 | +0.91(+0.53%) |
Nov 23, 2021 | 173.73 | 175.49 | 166.68 | 170.74 | 1,422,222 | -4.80(-2.73%) |
Nov 22, 2021 | 177.00 | 180.88 | 172.31 | 175.54 | 1,070,502 | +0.04(+0.02%) |
Nov 19, 2021 | 175.59 | 178.44 | 174.65 | 175.50 | 1,354,910 | -1.48(-0.84%) |
Nov 18, 2021 | 178.57 | 177.28 | 175.75 | 176.98 | 685,565 | +0.82(+0.47%) |
Nov 17, 2021 | 179.59 | 181.60 | 173.47 | 176.16 | 1,168,478 | -4.29(-2.38%) |
Nov 16, 2021 | 177.29 | 183.14 | 176.50 | 180.45 | 896,969 | +2.95(+1.66%) |
Nov 15, 2021 | 181.51 | 183.88 | 176.31 | 177.50 | 1,169,274 | -3.07(-1.70%) |
Nov 12, 2021 | 178.08 | 182.02 | 177.67 | 180.57 | 927,854 | +4.38(+2.49%) |
Nov 11, 2021 | 175.30 | 178.69 | 172.90 | 176.19 | 823,234 | +2.01(+1.15%) |
Nov 10, 2021 | 175.32 | 174.18 | 858,386 | -4.32(-2.42%) | ||
Nov 09, 2021 | 175.00 | 179.74 | 175.00 | 178.50 | 740,429 | +1.96(+1.11%) |
Nov 08, 2021 | 181.85 | 182.75 | 174.67 | 176.54 | 1,169,151 | -3.63(-2.01%) |
Nov 05, 2021 | 178.03 | 180.83 | 176.86 | 180.17 | 927,038 | +2.75(+1.55%) |
Nov 04, 2021 | 175.31 | 179.47 | 173.80 | 177.42 | 1,801,524 | +4.12(+2.38%) |
Nov 03, 2021 | 166.74 | 175.25 | 166.74 | 173.30 | 1,324,719 | +5.90(+3.52%) |
Nov 02, 2021 | 168.44 | 171.35 | 165.53 | 167.40 | 1,110,575 | -0.33(-0.20%) |
Nov 01, 2021 | 162.70 | 169.09 | 165.84 | 167.73 | 1,509,781 | +6.28(+3.89%) |
Oct 29, 2021 | 155.84 | 161.75 | 155.84 | 161.45 | 1,278,204 | +4.93(+3.15%) |
Oct 28, 2021 | 152.20 | 157.10 | 156.52 | 1,172,133 | +4.64(+3.06%) | |
Oct 27, 2021 | 154.42 | 155.02 | 150.23 | 151.88 | 1,188,013 | -2.36(-1.53%) |
Oct 26, 2021 | 156.40 | 154.24 | 1,713,042 | -1.40(-0.90%) | ||
Oct 25, 2021 | 152.29 | 159.74 | 151.61 | 155.64 | 2,222,679 | +5.88(+3.93%) |
Oct 22, 2021 | 147.80 | 154.44 | 147.38 | 149.76 | 2,162,588 | +1.18(+0.79%) |
Oct 21, 2021 | 152.00 | 155.50 | 143.39 | 148.58 | 8,065,944 | +12.65(+9.31%) |
Oct 20, 2021 | 142.76 | 143.20 | 135.32 | 135.93 | 2,187,121 | -6.47(-4.54%) |
Oct 19, 2021 | 144.50 | 145.37 | 140.19 | 142.40 | 1,711,856 | -0.75(-0.52%) |
Oct 18, 2021 | 136.74 | 143.42 | 136.52 | 143.15 | 1,141,046 | +5.96(+4.34%) |
Oct 15, 2021 | 137.98 | 139.70 | 136.91 | 137.19 | 1,155,511 | +0.57(+0.42%) |
Oct 14, 2021 | 135.25 | 136.95 | 133.81 | 136.62 | 1,540,539 | +4.15(+3.13%) |
Oct 13, 2021 | 130.51 | 133.49 | 130.20 | 132.47 | 1,065,773 | +2.38(+1.83%) |
Oct 12, 2021 | 126.89 | 131.16 | 125.89 | 130.09 | 1,229,530 | +4.47(+3.56%) |
Oct 11, 2021 | 129.80 | 131.40 | 125.54 | 125.62 | 2,207,870 | -4.78(-3.67%) |
Oct 08, 2021 | 139.50 | 140.14 | 129.89 | 130.40 | 2,414,349 | -9.14(-6.55%) |
Oct 07, 2021 | 140.53 | 142.74 | 139.05 | 139.54 | 1,073,254 | +1.23(+0.89%) |
Oct 06, 2021 | 134.88 | 139.86 | 133.86 | 138.31 | 1,127,884 | +1.39(+1.02%) |
Oct 05, 2021 | 136.29 | 140.46 | 135.46 | 136.92 | 1,400,252 | +0.80(+0.59%) |
Oct 04, 2021 | 140.27 | 140.27 | 134.51 | 136.12 | 1,387,221 | -5.01(-3.55%) |
Oct 01, 2021 | 144.25 | 144.25 | 137.73 | 141.13 | 1,615,446 | -2.35(-1.64%) |
Sep 30, 2021 | 149.89 | 151.85 | 143.16 | 143.48 | 1,251,956 | -6.33(-4.23%) |
Sep 29, 2021 | 152.85 | 153.23 | 147.85 | 149.81 | 803,916 | -0.82(-0.54%) |
Sep 28, 2021 | 151.92 | 153.10 | 148.35 | 150.63 | 1,118,473 | -2.96(-1.93%) |
Sep 27, 2021 | 156.99 | 157.20 | 151.41 | 153.59 | 1,402,579 | -2.71(-1.73%) |
Sep 24, 2021 | 160.89 | 160.89 | 154.53 | 156.30 | 1,780,958 | -6.70(-4.11%) |
Sep 23, 2021 | 158.11 | 163.18 | 157.50 | 163.00 | 1,443,946 | +7.27(+4.67%) |
Sep 22, 2021 | 153.00 | 156.45 | 149.32 | 155.73 | 1,122,609 | +3.26(+2.14%) |
Sep 21, 2021 | 152.84 | 154.39 | 150.28 | 152.47 | 1,094,530 | +0.75(+0.49%) |
Sep 20, 2021 | 148.21 | 153.41 | 146.18 | 151.72 | 1,857,666 | -3.46(-2.23%) |
Sep 17, 2021 | 158.01 | 161.28 | 152.91 | 155.18 | 3,403,945 | -2.60(-1.65%) |
Sep 16, 2021 | 153.62 | 159.76 | 153.25 | 157.78 | 2,788,550 | +4.10(+2.67%) |
Sep 15, 2021 | 150.50 | 155.82 | 148.70 | 153.68 | 3,637,338 | +4.30(+2.88%) |
Sep 14, 2021 | 138.89 | 157.80 | 136.64 | 149.38 | 7,337,049 | +11.66(+8.47%) |
Sep 13, 2021 | 145.34 | 145.54 | 135.10 | 137.72 | 1,861,928 | -6.39(-4.43%) |
Sep 10, 2021 | 142.11 | 146.34 | 141.77 | 144.11 | 1,328,708 | +2.58(+1.82%) |
Sep 09, 2021 | 139.13 | 144.27 | 139.12 | 141.53 | 1,225,535 | +2.57(+1.85%) |
Sep 08, 2021 | 135.94 | 140.84 | 132.72 | 138.96 | 1,760,182 | +2.68(+1.97%) |
Sep 07, 2021 | 139.73 | 139.84 | 133.80 | 136.28 | 1,568,383 | -3.41(-2.44%) |
Sep 03, 2021 | 138.50 | 139.87 | 135.22 | 139.69 | 1,009,711 | +1.12(+0.81%) |
Sep 02, 2021 | 144.00 | 144.99 | 138.37 | 138.57 | 1,083,234 | -4.79(-3.34%) |