Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 184.79 | 186.83 | 181.24 | 182.14 | 241,935 | -4.05(-2.18%) |
Nov 29, 2021 | 184.66 | 187.72 | 183.78 | 186.19 | 229,771 | +4.38(+2.41%) |
Nov 26, 2021 | 183.45 | 188.26 | 180.56 | 181.82 | 197,706 | -5.57(-2.97%) |
Nov 24, 2021 | 186.91 | 188.05 | 185.24 | 187.39 | 123,716 | -0.38(-0.20%) |
Nov 23, 2021 | 185.13 | 188.09 | 183.14 | 187.76 | 228,016 | +1.93(+1.04%) |
Nov 22, 2021 | 186.73 | 190.26 | 185.13 | 185.83 | 274,987 | -1.02(-0.54%) |
Nov 19, 2021 | 184.43 | 187.90 | 184.43 | 186.85 | 276,880 | +1.86(+1.00%) |
Nov 18, 2021 | 183.40 | 185.45 | 177.54 | 184.99 | 302,935 | +3.86(+2.13%) |
Nov 17, 2021 | 179.44 | 184.12 | 176.94 | 181.13 | 273,185 | +1.74(+0.97%) |
Nov 16, 2021 | 176.88 | 179.82 | 176.64 | 179.39 | 221,500 | +2.11(+1.19%) |
Nov 15, 2021 | 178.23 | 178.78 | 176.50 | 177.28 | 134,629 | +0.04(+0.02%) |
Nov 12, 2021 | 177.16 | 179.22 | 176.17 | 177.24 | 150,612 | +1.24(+0.71%) |
Nov 11, 2021 | 173.97 | 176.55 | 172.41 | 176.00 | 192,000 | +2.65(+1.53%) |
Nov 10, 2021 | 173.28 | 173.34 | 216,873 | -0.85(-0.49%) | ||
Nov 09, 2021 | 175.69 | 176.05 | 173.68 | 174.19 | 213,437 | -1.38(-0.79%) |
Nov 08, 2021 | 176.34 | 181.40 | 174.44 | 175.57 | 192,700 | +1.12(+0.64%) |
Nov 05, 2021 | 178.59 | 179.70 | 173.41 | 174.45 | 354,128 | -2.49(-1.41%) |
Nov 04, 2021 | 176.28 | 178.87 | 175.78 | 176.94 | 263,525 | +0.97(+0.55%) |
Nov 03, 2021 | 175.95 | 177.63 | 173.92 | 175.98 | 255,468 | +0.27(+0.15%) |
Nov 02, 2021 | 173.56 | 177.14 | 172.82 | 175.71 | 169,775 | +2.46(+1.42%) |
Nov 01, 2021 | 174.27 | 173.25 | 172.59 | 173.26 | 195,558 | +0.01(+0.01%) |
Oct 29, 2021 | 170.49 | 173.75 | 170.49 | 173.25 | 224,080 | +1.90(+1.11%) |
Oct 28, 2021 | 166.64 | 171.51 | 166.64 | 171.34 | 172,593 | +5.48(+3.31%) |
Oct 27, 2021 | 168.20 | 168.18 | 164.97 | 165.86 | 121,545 | -1.84(-1.10%) |
Oct 26, 2021 | 165.21 | 167.70 | 159,021 | +2.17(+1.31%) | ||
Oct 25, 2021 | 164.16 | 165.76 | 163.31 | 165.53 | 129,708 | +1.58(+0.96%) |
Oct 22, 2021 | 162.79 | 164.16 | 161.63 | 163.96 | 156,657 | +1.73(+1.06%) |
Oct 21, 2021 | 160.27 | 167.23 | 158.93 | 162.23 | 329,646 | +2.53(+1.59%) |
Oct 20, 2021 | 159.77 | 160.56 | 158.87 | 159.69 | 227,328 | -0.56(-0.35%) |
Oct 19, 2021 | 160.75 | 160.75 | 158.86 | 160.26 | 151,194 | +0.65(+0.41%) |
Oct 18, 2021 | 158.93 | 160.55 | 157.81 | 159.61 | 235,228 | -0.25(-0.15%) |
Oct 15, 2021 | 163.04 | 163.65 | 159.75 | 159.85 | 244,590 | -0.63(-0.39%) |
Oct 14, 2021 | 159.25 | 160.95 | 157.84 | 160.48 | 208,083 | +2.88(+1.83%) |
Oct 13, 2021 | 155.74 | 157.79 | 155.24 | 157.60 | 126,422 | +2.11(+1.36%) |
Oct 12, 2021 | 155.79 | 158.02 | 153.83 | 155.49 | 194,509 | +0.01(+0.01%) |
Oct 11, 2021 | 156.14 | 157.07 | 154.55 | 155.48 | 204,972 | -0.31(-0.20%) |
Oct 08, 2021 | 157.24 | 157.50 | 154.36 | 155.79 | 302,199 | -0.45(-0.29%) |
Oct 07, 2021 | 152.87 | 158.40 | 152.22 | 156.24 | 390,658 | +5.26(+3.48%) |
Oct 06, 2021 | 149.69 | 151.29 | 147.44 | 150.99 | 164,724 | -0.34(-0.23%) |
Oct 05, 2021 | 148.96 | 152.24 | 147.09 | 151.33 | 234,018 | +2.19(+1.47%) |
Oct 04, 2021 | 149.06 | 150.97 | 146.56 | 149.14 | 198,584 | -0.63(-0.42%) |
Oct 01, 2021 | 148.55 | 150.61 | 144.94 | 149.77 | 296,106 | +2.48(+1.69%) |
Sep 30, 2021 | 149.05 | 150.88 | 146.55 | 147.29 | 187,767 | -0.26(-0.17%) |
Sep 29, 2021 | 146.44 | 147.89 | 144.20 | 147.54 | 164,051 | +1.84(+1.27%) |
Sep 28, 2021 | 150.27 | 150.27 | 144.84 | 145.70 | 220,318 | -5.45(-3.61%) |
Sep 27, 2021 | 150.81 | 152.41 | 149.94 | 151.15 | 215,622 | +0.80(+0.53%) |
Sep 24, 2021 | 146.31 | 150.84 | 146.31 | 150.35 | 215,670 | +3.00(+2.03%) |
Sep 23, 2021 | 144.20 | 147.73 | 144.20 | 147.36 | 131,993 | +3.75(+2.61%) |
Sep 22, 2021 | 142.72 | 144.66 | 141.97 | 143.61 | 111,583 | +2.14(+1.51%) |
Sep 21, 2021 | 142.99 | 143.35 | 140.47 | 141.47 | 124,464 | -0.26(-0.18%) |
Sep 20, 2021 | 140.34 | 142.87 | 139.81 | 141.72 | 219,731 | -1.01(-0.70%) |
Sep 17, 2021 | 145.84 | 145.84 | 141.09 | 142.73 | 874,709 | -2.68(-1.85%) |
Sep 16, 2021 | 145.66 | 145.93 | 143.16 | 145.41 | 173,948 | +1.00(+0.69%) |
Sep 15, 2021 | 145.09 | 145.48 | 143.57 | 144.42 | 230,728 | -0.76(-0.52%) |
Sep 14, 2021 | 147.79 | 147.79 | 144.50 | 145.18 | 135,726 | -1.63(-1.11%) |
Sep 13, 2021 | 147.47 | 147.80 | 145.58 | 146.80 | 195,209 | +1.24(+0.85%) |
Sep 10, 2021 | 147.79 | 147.79 | 145.06 | 145.56 | 235,855 | -1.29(-0.88%) |
Sep 09, 2021 | 145.64 | 147.79 | 144.47 | 146.85 | 180,166 | +0.66(+0.45%) |
Sep 08, 2021 | 145.57 | 149.08 | 145.31 | 146.19 | 190,305 | +0.57(+0.39%) |
Sep 07, 2021 | 149.01 | 149.01 | 144.54 | 145.62 | 224,158 | -3.91(-2.62%) |
Sep 03, 2021 | 147.94 | 150.14 | 147.22 | 149.54 | 279,962 | +1.53(+1.03%) |
Sep 02, 2021 | 143.99 | 148.08 | 143.24 | 148.01 | 195,066 | +4.44(+3.09%) |