Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 153.11 | 153.46 | 150.54 | 150.70 | 5,971,479 | -3.69(-2.39%) |
Nov 29, 2021 | 155.28 | 155.30 | 153.55 | 154.38 | 5,655,653 | +0.61(+0.39%) |
Nov 26, 2021 | 154.21 | 154.49 | 152.98 | 153.77 | 3,790,881 | -3.52(-2.24%) |
Nov 24, 2021 | 156.91 | 157.43 | 156.73 | 157.30 | 1,718,065 | -0.07(-0.04%) |
Nov 23, 2021 | 156.53 | 157.47 | 156.21 | 157.36 | 3,337,532 | +1.05(+0.67%) |
Nov 22, 2021 | 156.28 | 157.57 | 155.93 | 156.32 | 2,785,345 | +0.67(+0.43%) |
Nov 19, 2021 | 156.47 | 156.51 | 155.56 | 155.65 | 2,952,194 | -1.39(-0.88%) |
Nov 18, 2021 | 157.67 | 157.15 | 156.94 | 157.03 | 2,400,823 | -0.67(-0.43%) |
Nov 17, 2021 | 158.30 | 158.30 | 157.32 | 157.71 | 2,572,443 | -0.74(-0.47%) |
Nov 16, 2021 | 158.74 | 159.14 | 158.37 | 158.45 | 2,191,636 | -0.26(-0.16%) |
Nov 15, 2021 | 158.99 | 159.07 | 158.44 | 158.70 | 1,866,925 | +0.12(+0.08%) |
Nov 12, 2021 | 158.48 | 158.77 | 157.90 | 158.58 | 1,729,301 | +0.47(+0.30%) |
Nov 11, 2021 | 158.24 | 158.32 | 157.81 | 158.10 | 1,341,839 | +0.00(+0.00%) |
Nov 10, 2021 | 158.32 | 158.10 | 2,139,209 | -0.48(-0.31%) | ||
Nov 09, 2021 | 158.53 | 158.87 | 157.91 | 158.59 | 2,277,471 | -0.15(-0.10%) |
Nov 08, 2021 | 159.15 | 159.36 | 158.35 | 158.74 | 1,702,277 | +0.34(+0.22%) |
Nov 05, 2021 | 158.47 | 159.26 | 157.90 | 158.40 | 2,032,533 | +0.76(+0.48%) |
Nov 04, 2021 | 158.53 | 158.53 | 156.98 | 157.64 | 4,580,439 | -0.66(-0.42%) |
Nov 03, 2021 | 157.10 | 158.45 | 156.97 | 158.30 | 2,718,806 | +0.79(+0.50%) |
Nov 02, 2021 | 157.29 | 157.70 | 156.85 | 157.52 | 1,318,718 | +0.45(+0.28%) |
Nov 01, 2021 | 156.83 | 156.92 | 156.42 | 157.07 | 2,970,561 | +0.80(+0.51%) |
Oct 29, 2021 | 156.21 | 156.69 | 155.81 | 156.27 | 2,647,886 | -0.15(-0.10%) |
Oct 28, 2021 | 155.34 | 156.46 | 155.31 | 156.42 | 2,052,929 | +1.41(+0.91%) |
Oct 27, 2021 | 157.18 | 157.18 | 155.01 | 155.01 | 1,974,966 | -2.16(-1.37%) |
Oct 26, 2021 | 157.43 | 157.15 | 157.16 | 2,177,517 | -0.04(-0.02%) | |
Oct 25, 2021 | 157.20 | 157.46 | 156.64 | 157.20 | 1,223,418 | +0.29(+0.19%) |
Oct 22, 2021 | 156.55 | 157.24 | 156.19 | 156.91 | 1,660,598 | +0.34(+0.22%) |
Oct 21, 2021 | 156.60 | 156.73 | 155.87 | 156.57 | 1,292,373 | -0.18(-0.11%) |
Oct 20, 2021 | 155.46 | 156.80 | 155.31 | 156.75 | 2,031,132 | +1.43(+0.92%) |
Oct 19, 2021 | 154.74 | 155.31 | 154.38 | 155.31 | 2,568,975 | +1.21(+0.78%) |
Oct 18, 2021 | 153.77 | 154.66 | 153.39 | 154.11 | 5,058,287 | -0.43(-0.28%) |
Oct 15, 2021 | 154.52 | 155.21 | 154.37 | 154.53 | 1,667,593 | +0.95(+0.62%) |
Oct 14, 2021 | 152.55 | 153.72 | 152.31 | 153.58 | 1,499,348 | +2.39(+1.58%) |
Oct 13, 2021 | 151.10 | 151.59 | 149.70 | 151.19 | 2,439,597 | +0.15(+0.10%) |
Oct 12, 2021 | 151.28 | 151.83 | 150.67 | 151.04 | 2,567,553 | -0.22(-0.14%) |
Oct 11, 2021 | 152.52 | 153.28 | 151.25 | 151.26 | 2,646,977 | -1.23(-0.81%) |
Oct 08, 2021 | 152.75 | 153.07 | 152.28 | 152.49 | 2,200,722 | -0.05(-0.03%) |
Oct 07, 2021 | 152.32 | 153.56 | 152.32 | 152.54 | 2,081,927 | +1.22(+0.80%) |
Oct 06, 2021 | 149.80 | 151.36 | 148.90 | 151.32 | 5,879,560 | +0.38(+0.25%) |
Oct 05, 2021 | 150.53 | 151.83 | 149.94 | 150.94 | 3,034,872 | +1.06(+0.71%) |
Oct 04, 2021 | 150.45 | 151.55 | 149.24 | 149.88 | 4,986,010 | -0.70(-0.47%) |
Oct 01, 2021 | 149.54 | 151.40 | 148.33 | 150.58 | 4,384,803 | +1.94(+1.30%) |
Sep 30, 2021 | 151.30 | 151.49 | 148.69 | 148.65 | 4,969,247 | -2.32(-1.53%) |
Sep 29, 2021 | 150.88 | 151.68 | 150.40 | 150.96 | 2,704,101 | +0.48(+0.32%) |
Sep 28, 2021 | 152.06 | 152.21 | 150.19 | 150.48 | 4,242,869 | -1.89(-1.24%) |
Sep 27, 2021 | 152.21 | 153.14 | 152.18 | 152.37 | 2,230,152 | +0.53(+0.35%) |
Sep 24, 2021 | 151.28 | 152.33 | 151.23 | 151.84 | 2,376,583 | +0.19(+0.13%) |
Sep 23, 2021 | 150.36 | 152.38 | 150.25 | 151.64 | 2,020,291 | +2.10(+1.40%) |
Sep 22, 2021 | 149.18 | 150.50 | 149.03 | 149.54 | 3,742,407 | +1.47(+1.00%) |
Sep 21, 2021 | 149.37 | 149.77 | 148.01 | 148.07 | 3,380,932 | -0.43(-0.29%) |
Sep 20, 2021 | 148.64 | 149.07 | 146.83 | 148.50 | 4,510,360 | -2.27(-1.50%) |
Sep 17, 2021 | 151.33 | 151.87 | 150.63 | 150.76 | 3,157,469 | -0.89(-0.59%) |
Sep 16, 2021 | 152.31 | 152.61 | 150.91 | 151.65 | 3,572,160 | -0.55(-0.36%) |
Sep 15, 2021 | 150.85 | 152.52 | 150.64 | 152.20 | 5,420,789 | +1.40(+0.93%) |
Sep 14, 2021 | 152.63 | 152.68 | 150.47 | 150.80 | 3,209,912 | -1.42(-0.93%) |
Sep 13, 2021 | 152.24 | 152.70 | 151.44 | 152.22 | 3,305,368 | +0.92(+0.61%) |
Sep 10, 2021 | 153.14 | 153.26 | 151.29 | 151.30 | 2,628,378 | -1.16(-0.76%) |
Sep 09, 2021 | 152.81 | 153.71 | 152.39 | 152.47 | 2,105,772 | -0.65(-0.43%) |
Sep 08, 2021 | 152.90 | 153.59 | 152.57 | 153.12 | 1,737,328 | -0.09(-0.06%) |
Sep 07, 2021 | 154.35 | 154.35 | 153.12 | 153.20 | 3,499,382 | -1.28(-0.83%) |
Sep 03, 2021 | 154.80 | 154.80 | 154.26 | 154.49 | 1,494,604 | -0.55(-0.35%) |
Sep 02, 2021 | 154.44 | 155.08 | 154.44 | 155.03 | 2,330,690 | +0.96(+0.63%) |