Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 175.97 | 177.98 | 175.10 | 177.00 | 344,501 | +0.00(+0.00%) |
Nov 29, 2021 | 179.08 | 181.85 | 176.56 | 177.00 | 300,748 | -0.22(-0.12%) |
Nov 26, 2021 | 176.99 | 179.70 | 176.12 | 177.22 | 202,763 | -2.56(-1.42%) |
Nov 24, 2021 | 183.22 | 183.22 | 177.75 | 179.78 | 216,970 | -3.84(-2.09%) |
Nov 23, 2021 | 182.75 | 184.77 | 179.60 | 183.62 | 208,962 | +0.39(+0.21%) |
Nov 22, 2021 | 184.13 | 187.28 | 182.57 | 183.23 | 341,590 | +0.00(+0.00%) |
Nov 19, 2021 | 182.51 | 184.25 | 182.23 | 183.23 | 196,213 | +0.51(+0.28%) |
Nov 18, 2021 | 181.57 | 182.90 | 181.97 | 182.72 | 177,743 | +1.17(+0.64%) |
Nov 17, 2021 | 179.94 | 182.02 | 177.50 | 181.55 | 173,814 | +1.61(+0.89%) |
Nov 16, 2021 | 178.91 | 181.60 | 177.30 | 179.94 | 253,934 | +0.34(+0.19%) |
Nov 15, 2021 | 177.58 | 179.90 | 177.19 | 179.60 | 188,556 | +2.31(+1.30%) |
Nov 12, 2021 | 179.11 | 180.34 | 177.00 | 177.29 | 192,195 | -1.21(-0.68%) |
Nov 11, 2021 | 178.60 | 180.47 | 177.16 | 178.50 | 103,242 | -0.31(-0.17%) |
Nov 10, 2021 | 181.69 | 178.45 | 178.81 | 159,099 | -3.58(-1.96%) | |
Nov 09, 2021 | 180.39 | 184.42 | 180.30 | 182.39 | 183,143 | +2.61(+1.45%) |
Nov 08, 2021 | 177.60 | 180.40 | 175.92 | 179.78 | 233,001 | +2.46(+1.39%) |
Nov 05, 2021 | 178.39 | 179.88 | 176.59 | 177.32 | 240,378 | -0.02(-0.01%) |
Nov 04, 2021 | 177.04 | 180.00 | 175.02 | 177.34 | 196,985 | -0.90(-0.50%) |
Nov 03, 2021 | 176.91 | 180.27 | 173.71 | 178.24 | 172,454 | +2.90(+1.65%) |
Nov 02, 2021 | 172.70 | 182.73 | 169.60 | 175.34 | 449,156 | +0.87(+0.50%) |
Nov 01, 2021 | 178.50 | 179.20 | 172.48 | 174.47 | 432,857 | -3.68(-2.07%) |
Oct 29, 2021 | 172.49 | 178.69 | 172.27 | 178.15 | 312,756 | +5.39(+3.12%) |
Oct 28, 2021 | 168.34 | 172.76 | 167.11 | 172.76 | 215,065 | +4.73(+2.81%) |
Oct 27, 2021 | 170.30 | 170.65 | 167.05 | 168.03 | 415,871 | -2.72(-1.59%) |
Oct 26, 2021 | 169.14 | 171.85 | 170.75 | 418,495 | +2.24(+1.33%) | |
Oct 25, 2021 | 166.95 | 169.00 | 165.85 | 168.51 | 213,795 | +1.22(+0.73%) |
Oct 22, 2021 | 166.76 | 168.69 | 165.91 | 167.29 | 163,022 | +0.19(+0.11%) |
Oct 21, 2021 | 165.50 | 167.97 | 163.97 | 167.10 | 141,696 | +2.09(+1.27%) |
Oct 20, 2021 | 163.25 | 165.44 | 162.21 | 165.01 | 126,160 | +1.91(+1.17%) |
Oct 19, 2021 | 163.79 | 167.67 | 161.75 | 163.10 | 504,827 | -0.25(-0.15%) |
Oct 18, 2021 | 157.98 | 164.00 | 157.58 | 163.35 | 253,944 | +5.41(+3.43%) |
Oct 15, 2021 | 159.76 | 160.66 | 157.70 | 157.94 | 188,556 | +0.13(+0.08%) |
Oct 14, 2021 | 161.20 | 162.00 | 156.92 | 157.81 | 783,125 | -1.88(-1.18%) |
Oct 13, 2021 | 158.67 | 162.95 | 158.67 | 159.69 | 335,680 | +1.65(+1.04%) |
Oct 12, 2021 | 156.19 | 159.90 | 155.09 | 158.04 | 116,740 | +1.55(+0.99%) |
Oct 11, 2021 | 156.88 | 158.13 | 155.76 | 156.49 | 87,450 | -1.35(-0.86%) |
Oct 08, 2021 | 159.96 | 162.70 | 156.74 | 157.84 | 123,038 | -2.47(-1.54%) |
Oct 07, 2021 | 159.61 | 162.25 | 159.61 | 160.31 | 654,857 | +1.15(+0.72%) |
Oct 06, 2021 | 161.75 | 163.78 | 154.79 | 159.16 | 213,678 | -1.61(-1.00%) |
Oct 05, 2021 | 155.40 | 162.97 | 154.37 | 160.77 | 528,360 | +5.18(+3.33%) |
Oct 04, 2021 | 152.40 | 155.87 | 152.39 | 155.59 | 272,890 | +2.33(+1.52%) |
Oct 01, 2021 | 149.19 | 154.18 | 147.78 | 153.26 | 288,323 | +4.83(+3.25%) |
Sep 30, 2021 | 150.11 | 151.89 | 147.63 | 148.43 | 306,041 | -0.79(-0.53%) |
Sep 29, 2021 | 148.64 | 150.30 | 146.87 | 149.22 | 170,883 | +0.56(+0.38%) |
Sep 28, 2021 | 152.53 | 153.41 | 148.29 | 148.66 | 264,271 | -4.93(-3.21%) |
Sep 27, 2021 | 153.79 | 156.19 | 152.79 | 153.59 | 148,516 | -0.66(-0.43%) |
Sep 24, 2021 | 155.11 | 156.34 | 154.22 | 154.25 | 116,473 | -2.04(-1.31%) |
Sep 23, 2021 | 157.50 | 158.20 | 156.04 | 156.29 | 132,272 | -0.98(-0.62%) |
Sep 22, 2021 | 154.78 | 158.56 | 152.52 | 157.27 | 370,466 | +2.57(+1.66%) |
Sep 21, 2021 | 155.04 | 157.14 | 154.36 | 154.70 | 123,631 | +0.50(+0.32%) |
Sep 20, 2021 | 158.43 | 159.71 | 151.34 | 154.20 | 221,182 | -6.38(-3.97%) |
Sep 17, 2021 | 162.45 | 162.45 | 158.69 | 160.58 | 509,825 | -0.30(-0.19%) |
Sep 16, 2021 | 159.00 | 161.00 | 155.50 | 160.88 | 206,631 | +1.59(+1.00%) |
Sep 15, 2021 | 157.75 | 159.34 | 156.83 | 159.29 | 174,154 | +1.23(+0.78%) |
Sep 14, 2021 | 158.91 | 159.75 | 157.96 | 158.06 | 104,301 | -0.44(-0.28%) |
Sep 13, 2021 | 159.70 | 161.00 | 157.26 | 158.50 | 250,722 | -1.00(-0.63%) |
Sep 10, 2021 | 161.19 | 161.80 | 158.87 | 159.50 | 242,839 | -1.17(-0.73%) |
Sep 09, 2021 | 162.00 | 162.86 | 159.82 | 160.67 | 202,306 | +0.67(+0.42%) |
Sep 08, 2021 | 159.68 | 162.58 | 159.01 | 160.00 | 205,995 | -0.40(-0.25%) |
Sep 07, 2021 | 158.64 | 160.98 | 157.50 | 160.40 | 269,604 | +2.01(+1.27%) |
Sep 03, 2021 | 159.03 | 160.00 | 156.69 | 158.39 | 193,572 | -0.82(-0.52%) |
Sep 02, 2021 | 158.20 | 161.74 | 156.50 | 159.21 | 219,394 | +1.37(+0.87%) |