Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.07 | 148.64 | 141.81 | 142.12 | 3,561,365 | -7.67(-5.12%) |
Nov 29, 2021 | 148.16 | 151.34 | 146.36 | 149.78 | 1,243,490 | +1.67(+1.13%) |
Nov 26, 2021 | 145.03 | 149.65 | 144.84 | 148.11 | 1,265,492 | +5.19(+3.63%) |
Nov 24, 2021 | 144.28 | 145.64 | 142.75 | 142.92 | 753,644 | -1.45(-1.01%) |
Nov 23, 2021 | 143.58 | 145.04 | 142.09 | 144.37 | 564,191 | +0.29(+0.20%) |
Nov 22, 2021 | 141.60 | 145.10 | 140.93 | 144.09 | 1,124,056 | +2.20(+1.55%) |
Nov 19, 2021 | 142.39 | 143.46 | 141.46 | 141.89 | 2,004,476 | +0.59(+0.42%) |
Nov 18, 2021 | 141.28 | 141.84 | 141.29 | 141.29 | 946,916 | -0.01(-0.01%) |
Nov 17, 2021 | 141.76 | 143.20 | 140.98 | 141.30 | 769,439 | -0.16(-0.12%) |
Nov 16, 2021 | 140.57 | 142.57 | 139.83 | 141.47 | 1,074,752 | +1.34(+0.95%) |
Nov 15, 2021 | 143.22 | 143.92 | 139.93 | 140.13 | 1,289,280 | -3.25(-2.27%) |
Nov 12, 2021 | 142.58 | 143.97 | 141.95 | 143.38 | 1,123,032 | +1.68(+1.19%) |
Nov 11, 2021 | 137.81 | 141.78 | 137.24 | 141.70 | 1,294,370 | +3.31(+2.39%) |
Nov 10, 2021 | 135.80 | 138.45 | 138.39 | 1,007,553 | +2.63(+1.94%) | |
Nov 09, 2021 | 135.25 | 136.09 | 134.23 | 135.76 | 1,498,308 | -0.18(-0.13%) |
Nov 08, 2021 | 134.43 | 136.11 | 133.15 | 135.94 | 1,528,825 | +1.60(+1.19%) |
Nov 05, 2021 | 135.87 | 136.61 | 132.86 | 134.35 | 1,642,847 | -3.12(-2.27%) |
Nov 04, 2021 | 138.63 | 139.48 | 136.67 | 137.46 | 1,129,822 | -1.17(-0.84%) |
Nov 03, 2021 | 137.33 | 138.81 | 136.30 | 138.63 | 1,369,654 | +0.76(+0.55%) |
Nov 02, 2021 | 141.53 | 141.72 | 137.69 | 137.86 | 1,383,093 | -2.94(-2.09%) |
Nov 01, 2021 | 140.22 | 140.41 | 139.17 | 140.81 | 1,180,660 | +0.51(+0.36%) |
Oct 29, 2021 | 139.36 | 140.60 | 139.01 | 140.30 | 963,452 | +0.91(+0.65%) |
Oct 28, 2021 | 138.10 | 140.36 | 137.89 | 139.39 | 794,098 | +1.81(+1.31%) |
Oct 27, 2021 | 139.15 | 139.50 | 137.54 | 137.59 | 1,072,940 | -1.49(-1.07%) |
Oct 26, 2021 | 139.40 | 139.68 | 139.08 | 907,613 | +0.47(+0.34%) | |
Oct 25, 2021 | 139.80 | 139.80 | 137.22 | 138.61 | 1,382,153 | -1.41(-1.01%) |
Oct 22, 2021 | 138.60 | 140.10 | 137.62 | 140.02 | 1,310,438 | +1.08(+0.78%) |
Oct 21, 2021 | 141.03 | 142.57 | 134.35 | 138.94 | 2,986,406 | -1.42(-1.01%) |
Oct 20, 2021 | 140.27 | 141.27 | 140.08 | 140.37 | 1,360,800 | +1.09(+0.78%) |
Oct 19, 2021 | 138.12 | 139.78 | 137.38 | 139.28 | 1,422,443 | +1.90(+1.38%) |
Oct 18, 2021 | 135.96 | 137.50 | 135.22 | 137.38 | 1,145,606 | +1.17(+0.86%) |
Oct 15, 2021 | 136.58 | 137.33 | 135.81 | 136.21 | 3,590,738 | +0.09(+0.06%) |
Oct 14, 2021 | 135.88 | 136.55 | 134.53 | 136.12 | 1,868,022 | +1.39(+1.04%) |
Oct 13, 2021 | 134.75 | 135.13 | 133.45 | 134.73 | 1,491,640 | +0.45(+0.33%) |
Oct 12, 2021 | 134.33 | 135.77 | 133.83 | 134.28 | 1,260,175 | +0.12(+0.09%) |
Oct 11, 2021 | 135.73 | 136.06 | 133.50 | 134.16 | 1,307,924 | -1.50(-1.11%) |
Oct 08, 2021 | 137.18 | 137.89 | 135.28 | 135.66 | 870,739 | -1.50(-1.09%) |
Oct 07, 2021 | 136.84 | 138.79 | 136.84 | 137.16 | 1,273,664 | +1.12(+0.82%) |
Oct 06, 2021 | 134.40 | 136.16 | 133.51 | 136.05 | 1,860,036 | +1.11(+0.82%) |
Oct 05, 2021 | 135.01 | 136.51 | 134.81 | 134.94 | 1,313,498 | -0.07(-0.05%) |
Oct 04, 2021 | 136.74 | 137.43 | 133.99 | 135.00 | 1,380,237 | -1.38(-1.01%) |
Oct 01, 2021 | 138.22 | 138.59 | 135.06 | 136.38 | 1,426,325 | -1.91(-1.38%) |
Sep 30, 2021 | 141.29 | 141.67 | 138.29 | 138.29 | 1,002,321 | -2.26(-1.60%) |
Sep 29, 2021 | 139.21 | 141.34 | 139.10 | 140.55 | 1,065,749 | +1.55(+1.12%) |
Sep 28, 2021 | 141.75 | 141.75 | 137.93 | 139.00 | 1,998,713 | -3.65(-2.56%) |
Sep 27, 2021 | 145.12 | 145.66 | 142.42 | 142.64 | 1,138,465 | -3.06(-2.10%) |
Sep 24, 2021 | 146.12 | 146.85 | 145.01 | 145.70 | 692,014 | -0.41(-0.28%) |
Sep 23, 2021 | 145.05 | 147.17 | 144.73 | 146.11 | 937,231 | +0.77(+0.53%) |
Sep 22, 2021 | 147.49 | 147.49 | 144.89 | 145.34 | 1,402,264 | -1.55(-1.06%) |
Sep 21, 2021 | 147.37 | 148.28 | 146.72 | 146.89 | 1,050,024 | +0.12(+0.08%) |
Sep 20, 2021 | 146.88 | 148.26 | 145.93 | 146.77 | 1,477,557 | -0.52(-0.36%) |
Sep 17, 2021 | 147.46 | 149.26 | 147.15 | 147.30 | 4,261,549 | -0.23(-0.15%) |
Sep 16, 2021 | 148.53 | 149.42 | 146.82 | 147.53 | 905,309 | -0.74(-0.50%) |
Sep 15, 2021 | 146.71 | 149.22 | 146.56 | 148.27 | 1,343,633 | +0.93(+0.63%) |
Sep 14, 2021 | 147.35 | 148.35 | 146.64 | 147.34 | 1,545,596 | +0.87(+0.59%) |
Sep 13, 2021 | 147.79 | 148.23 | 144.88 | 146.47 | 1,319,385 | -0.99(-0.67%) |
Sep 10, 2021 | 152.02 | 152.61 | 147.30 | 147.46 | 1,819,055 | -2.29(-1.53%) |
Sep 09, 2021 | 150.62 | 152.81 | 149.32 | 149.75 | 1,528,956 | -0.62(-0.41%) |
Sep 08, 2021 | 148.05 | 150.46 | 147.67 | 150.37 | 1,166,994 | +2.34(+1.58%) |
Sep 07, 2021 | 148.30 | 148.46 | 146.27 | 148.03 | 1,041,152 | -0.28(-0.19%) |
Sep 03, 2021 | 147.32 | 148.43 | 146.62 | 148.32 | 886,972 | +0.79(+0.54%) |
Sep 02, 2021 | 146.39 | 147.57 | 146.38 | 147.53 | 1,149,879 | +1.40(+0.96%) |