Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 168.13 | 168.84 | 161.92 | 161.93 | 3,199,746 | -7.97(-4.69%) |
Nov 29, 2021 | 170.38 | 171.02 | 168.59 | 169.89 | 1,130,757 | +1.31(+0.78%) |
Nov 26, 2021 | 171.30 | 172.65 | 167.03 | 168.58 | 728,979 | -6.43(-3.67%) |
Nov 24, 2021 | 173.63 | 175.53 | 172.94 | 175.01 | 910,394 | +0.18(+0.11%) |
Nov 23, 2021 | 173.28 | 175.41 | 172.14 | 174.83 | 1,704,285 | +1.77(+1.02%) |
Nov 22, 2021 | 176.22 | 176.68 | 172.89 | 173.06 | 2,549,057 | -2.46(-1.40%) |
Nov 19, 2021 | 176.30 | 177.43 | 175.05 | 175.52 | 1,486,835 | -1.90(-1.07%) |
Nov 18, 2021 | 178.94 | 178.00 | 177.07 | 177.42 | 1,224,889 | -1.37(-0.76%) |
Nov 17, 2021 | 181.65 | 181.78 | 177.99 | 178.79 | 1,262,305 | -2.12(-1.17%) |
Nov 16, 2021 | 179.47 | 182.05 | 179.47 | 180.91 | 1,253,782 | +1.73(+0.97%) |
Nov 15, 2021 | 181.16 | 182.80 | 178.82 | 179.18 | 1,384,464 | -2.21(-1.22%) |
Nov 12, 2021 | 176.19 | 183.78 | 175.37 | 181.39 | 2,189,496 | +5.83(+3.32%) |
Nov 11, 2021 | 173.29 | 176.03 | 172.62 | 175.56 | 1,038,131 | +2.67(+1.54%) |
Nov 10, 2021 | 173.26 | 172.57 | 172.89 | 709,947 | -0.57(-0.33%) | |
Nov 09, 2021 | 170.71 | 173.57 | 170.49 | 173.47 | 704,793 | +3.05(+1.79%) |
Nov 08, 2021 | 170.89 | 171.53 | 169.04 | 170.41 | 768,422 | +0.81(+0.48%) |
Nov 05, 2021 | 171.46 | 174.44 | 169.15 | 169.60 | 973,008 | -0.41(-0.24%) |
Nov 04, 2021 | 173.12 | 173.61 | 169.55 | 170.00 | 964,832 | -2.90(-1.68%) |
Nov 03, 2021 | 166.10 | 173.64 | 165.18 | 172.90 | 1,932,264 | +4.36(+2.59%) |
Nov 02, 2021 | 165.04 | 169.37 | 164.03 | 168.54 | 1,653,793 | +4.33(+2.64%) |
Nov 01, 2021 | 163.67 | 166.31 | 160.82 | 164.21 | 1,514,500 | -1.60(-0.97%) |
Oct 29, 2021 | 169.19 | 169.30 | 165.05 | 165.82 | 2,401,102 | -4.94(-2.89%) |
Oct 28, 2021 | 165.72 | 170.78 | 163.30 | 170.75 | 2,298,987 | -1.06(-0.62%) |
Oct 27, 2021 | 172.30 | 174.99 | 170.89 | 171.81 | 1,207,009 | -0.45(-0.26%) |
Oct 26, 2021 | 175.50 | 172.16 | 172.26 | 658,625 | -2.19(-1.25%) | |
Oct 25, 2021 | 173.08 | 175.62 | 172.21 | 174.45 | 1,125,004 | +0.92(+0.53%) |
Oct 22, 2021 | 173.84 | 175.23 | 172.87 | 173.53 | 792,465 | +0.14(+0.08%) |
Oct 21, 2021 | 172.16 | 173.49 | 171.47 | 173.39 | 672,974 | +0.34(+0.20%) |
Oct 20, 2021 | 170.21 | 174.11 | 170.21 | 173.05 | 1,252,400 | +3.00(+1.76%) |
Oct 19, 2021 | 169.86 | 170.53 | 168.82 | 170.05 | 945,994 | +1.48(+0.88%) |
Oct 18, 2021 | 166.25 | 169.22 | 165.57 | 168.57 | 942,656 | +0.97(+0.58%) |
Oct 15, 2021 | 166.80 | 168.52 | 166.46 | 167.61 | 1,111,878 | +2.00(+1.21%) |
Oct 14, 2021 | 161.66 | 166.20 | 160.83 | 165.60 | 1,084,954 | +5.72(+3.58%) |
Oct 13, 2021 | 159.83 | 160.65 | 158.49 | 159.88 | 847,668 | -0.40(-0.25%) |
Oct 12, 2021 | 162.10 | 162.12 | 159.73 | 160.28 | 787,114 | -0.98(-0.61%) |
Oct 11, 2021 | 163.80 | 164.40 | 161.12 | 161.26 | 537,763 | -2.30(-1.40%) |
Oct 08, 2021 | 164.59 | 165.31 | 163.46 | 163.56 | 567,087 | -0.30(-0.19%) |
Oct 07, 2021 | 165.08 | 167.23 | 163.70 | 163.86 | 774,355 | +0.72(+0.44%) |
Oct 06, 2021 | 161.44 | 163.19 | 159.84 | 163.14 | 863,050 | +0.34(+0.21%) |
Oct 05, 2021 | 161.29 | 164.34 | 160.17 | 162.80 | 659,889 | +2.32(+1.44%) |
Oct 04, 2021 | 160.13 | 162.31 | 159.34 | 160.48 | 1,211,829 | -0.85(-0.53%) |
Oct 01, 2021 | 162.23 | 162.71 | 159.05 | 161.33 | 1,622,427 | -0.41(-0.25%) |
Sep 30, 2021 | 169.14 | 169.24 | 161.80 | 161.74 | 1,358,777 | -6.28(-3.74%) |
Sep 29, 2021 | 167.42 | 169.25 | 166.89 | 168.02 | 637,462 | +0.52(+0.31%) |
Sep 28, 2021 | 171.28 | 172.17 | 166.65 | 167.50 | 1,198,162 | -4.38(-2.55%) |
Sep 27, 2021 | 171.16 | 173.89 | 171.02 | 171.89 | 1,041,105 | +0.88(+0.51%) |
Sep 24, 2021 | 170.11 | 171.60 | 170.10 | 171.01 | 975,928 | +0.84(+0.49%) |
Sep 23, 2021 | 168.78 | 171.29 | 168.66 | 170.17 | 1,254,100 | +2.44(+1.45%) |
Sep 22, 2021 | 167.88 | 169.50 | 167.43 | 167.74 | 923,830 | +1.77(+1.07%) |
Sep 21, 2021 | 170.38 | 170.38 | 164.50 | 165.96 | 1,393,412 | -3.78(-2.23%) |
Sep 20, 2021 | 168.71 | 170.17 | 167.73 | 169.75 | 1,056,944 | -2.07(-1.21%) |
Sep 17, 2021 | 173.46 | 174.27 | 171.58 | 171.82 | 1,722,574 | -1.37(-0.79%) |
Sep 16, 2021 | 171.33 | 174.72 | 170.47 | 173.19 | 1,613,989 | +1.85(+1.08%) |
Sep 15, 2021 | 168.26 | 172.70 | 168.02 | 171.33 | 951,134 | +3.07(+1.83%) |
Sep 14, 2021 | 173.06 | 173.06 | 167.48 | 168.26 | 1,078,090 | -3.76(-2.19%) |
Sep 13, 2021 | 174.05 | 174.50 | 170.24 | 172.03 | 860,884 | +0.04(+0.02%) |
Sep 10, 2021 | 174.32 | 175.05 | 171.88 | 171.99 | 1,061,064 | -1.97(-1.13%) |
Sep 09, 2021 | 173.61 | 177.91 | 172.90 | 173.95 | 1,234,523 | +0.22(+0.13%) |
Sep 08, 2021 | 169.10 | 174.37 | 168.89 | 173.73 | 2,148,096 | +4.69(+2.77%) |
Sep 07, 2021 | 174.71 | 174.78 | 168.99 | 169.04 | 2,288,936 | -7.26(-4.12%) |
Sep 03, 2021 | 177.63 | 177.71 | 175.89 | 176.31 | 972,492 | -1.11(-0.62%) |
Sep 02, 2021 | 177.18 | 177.70 | 174.91 | 177.41 | 1,487,863 | +0.54(+0.31%) |