Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 154.44 | 155.46 | 150.23 | 150.31 | 6,041,362 | -5.47(-3.51%) |
Nov 29, 2021 | 156.00 | 156.32 | 154.68 | 155.79 | 2,629,522 | +0.63(+0.40%) |
Nov 26, 2021 | 154.28 | 156.32 | 153.28 | 155.16 | 2,163,260 | -1.87(-1.19%) |
Nov 24, 2021 | 158.21 | 158.68 | 156.94 | 157.03 | 1,683,853 | -1.62(-1.02%) |
Nov 23, 2021 | 159.66 | 160.29 | 157.93 | 158.64 | 2,199,356 | -0.18(-0.11%) |
Nov 22, 2021 | 158.46 | 161.13 | 158.04 | 158.82 | 2,683,146 | +0.38(+0.24%) |
Nov 19, 2021 | 158.62 | 159.84 | 157.46 | 158.44 | 2,808,437 | +0.41(+0.26%) |
Nov 18, 2021 | 160.99 | 158.54 | 157.96 | 158.03 | 2,867,571 | -2.73(-1.70%) |
Nov 17, 2021 | 160.79 | 161.23 | 159.26 | 160.76 | 2,564,890 | -0.03(-0.02%) |
Nov 16, 2021 | 160.74 | 161.52 | 160.20 | 160.79 | 2,144,222 | +0.05(+0.03%) |
Nov 15, 2021 | 161.42 | 162.23 | 160.38 | 160.74 | 1,668,945 | -0.31(-0.19%) |
Nov 12, 2021 | 158.67 | 163.36 | 158.09 | 161.04 | 5,023,605 | +3.02(+1.91%) |
Nov 11, 2021 | 160.47 | 160.50 | 157.41 | 158.02 | 2,265,632 | -1.94(-1.21%) |
Nov 10, 2021 | 159.00 | 160.33 | 159.96 | 1,953,046 | +0.96(+0.60%) | |
Nov 09, 2021 | 159.04 | 160.09 | 158.23 | 159.00 | 2,032,071 | -0.18(-0.12%) |
Nov 08, 2021 | 160.17 | 160.84 | 158.07 | 159.19 | 2,116,560 | -0.23(-0.14%) |
Nov 05, 2021 | 159.69 | 161.19 | 158.67 | 159.41 | 2,069,264 | +1.04(+0.66%) |
Nov 04, 2021 | 160.00 | 160.43 | 158.05 | 158.37 | 2,339,471 | -1.42(-0.89%) |
Nov 03, 2021 | 159.41 | 160.13 | 157.82 | 159.79 | 2,261,778 | +0.23(+0.14%) |
Nov 02, 2021 | 157.83 | 159.68 | 157.49 | 159.56 | 2,523,712 | +2.10(+1.33%) |
Nov 01, 2021 | 156.55 | 157.61 | 155.65 | 157.47 | 2,292,870 | +0.79(+0.50%) |
Oct 29, 2021 | 157.58 | 158.63 | 156.19 | 156.68 | 2,918,945 | -1.04(-0.66%) |
Oct 28, 2021 | 156.30 | 157.84 | 156.29 | 157.72 | 2,217,856 | +1.43(+0.91%) |
Oct 27, 2021 | 159.83 | 159.89 | 156.15 | 156.29 | 2,995,970 | -3.44(-2.15%) |
Oct 26, 2021 | 158.77 | 159.73 | 3,576,861 | -0.21(-0.13%) | ||
Oct 25, 2021 | 158.27 | 160.42 | 157.35 | 159.94 | 3,084,695 | +1.40(+0.88%) |
Oct 22, 2021 | 160.09 | 160.72 | 158.52 | 158.54 | 3,000,369 | -1.16(-0.72%) |
Oct 21, 2021 | 160.34 | 160.37 | 158.29 | 159.69 | 1,894,344 | -0.26(-0.17%) |
Oct 20, 2021 | 160.11 | 160.62 | 159.62 | 159.96 | 2,039,735 | +0.10(+0.06%) |
Oct 19, 2021 | 159.97 | 160.34 | 159.27 | 159.86 | 1,589,913 | +0.52(+0.32%) |
Oct 18, 2021 | 158.53 | 159.52 | 157.26 | 159.34 | 1,999,501 | -0.19(-0.12%) |
Oct 15, 2021 | 158.44 | 160.47 | 158.43 | 159.54 | 2,464,262 | +1.42(+0.90%) |
Oct 14, 2021 | 156.08 | 158.19 | 156.04 | 158.12 | 2,599,272 | +2.76(+1.78%) |
Oct 13, 2021 | 153.99 | 156.43 | 153.49 | 155.35 | 2,315,644 | +1.44(+0.93%) |
Oct 12, 2021 | 154.59 | 155.11 | 153.56 | 153.92 | 2,458,723 | -0.66(-0.43%) |
Oct 11, 2021 | 156.10 | 156.61 | 154.50 | 154.57 | 3,069,032 | -0.59(-0.38%) |
Oct 08, 2021 | 155.71 | 156.17 | 155.01 | 155.16 | 2,816,409 | -0.75(-0.48%) |
Oct 07, 2021 | 157.84 | 158.52 | 155.84 | 155.91 | 3,282,551 | -0.53(-0.34%) |
Oct 06, 2021 | 154.88 | 156.56 | 153.91 | 156.43 | 2,346,747 | +0.46(+0.29%) |
Oct 05, 2021 | 154.49 | 156.62 | 153.95 | 155.98 | 2,153,449 | +1.61(+1.05%) |
Oct 04, 2021 | 152.71 | 155.29 | 152.38 | 154.36 | 3,432,975 | -0.56(-0.36%) |
Oct 01, 2021 | 154.55 | 155.56 | 152.77 | 154.92 | 2,759,104 | +1.11(+0.72%) |
Sep 30, 2021 | 159.34 | 159.64 | 153.78 | 153.82 | 3,690,122 | -4.79(-3.02%) |
Sep 29, 2021 | 157.76 | 159.06 | 157.11 | 158.61 | 1,910,244 | +0.73(+0.46%) |
Sep 28, 2021 | 159.43 | 160.34 | 157.63 | 157.88 | 2,612,180 | -1.53(-0.96%) |
Sep 27, 2021 | 158.56 | 160.61 | 158.55 | 159.41 | 2,340,275 | +0.66(+0.41%) |
Sep 24, 2021 | 159.15 | 159.65 | 158.38 | 158.75 | 2,368,867 | -0.43(-0.27%) |
Sep 23, 2021 | 157.97 | 160.34 | 157.84 | 159.18 | 2,493,675 | +1.48(+0.94%) |
Sep 22, 2021 | 157.23 | 158.67 | 156.91 | 157.69 | 2,532,610 | +1.25(+0.80%) |
Sep 21, 2021 | 158.69 | 158.78 | 155.82 | 156.45 | 3,397,980 | -1.85(-1.17%) |
Sep 20, 2021 | 156.64 | 159.36 | 156.34 | 158.30 | 4,735,332 | -0.84(-0.53%) |
Sep 17, 2021 | 158.79 | 160.17 | 157.32 | 159.14 | 12,225,274 | -1.03(-0.64%) |
Sep 16, 2021 | 161.47 | 161.87 | 159.44 | 160.17 | 2,911,130 | -1.34(-0.83%) |
Sep 15, 2021 | 160.31 | 162.32 | 159.88 | 161.51 | 2,913,260 | +1.55(+0.97%) |
Sep 14, 2021 | 162.79 | 163.10 | 159.31 | 159.96 | 3,790,839 | -2.46(-1.52%) |
Sep 13, 2021 | 162.48 | 164.78 | 160.99 | 162.42 | 5,755,513 | +0.60(+0.37%) |
Sep 10, 2021 | 163.85 | 164.18 | 161.78 | 161.82 | 2,549,213 | -1.05(-0.65%) |
Sep 09, 2021 | 164.45 | 165.30 | 162.27 | 162.88 | 3,465,232 | -1.88(-1.14%) |
Sep 08, 2021 | 162.77 | 165.20 | 162.24 | 164.75 | 4,170,808 | +2.03(+1.25%) |
Sep 07, 2021 | 169.16 | 169.24 | 162.71 | 162.73 | 6,710,455 | -7.73(-4.53%) |
Sep 03, 2021 | 170.51 | 171.52 | 169.78 | 170.45 | 1,670,233 | -0.44(-0.26%) |
Sep 02, 2021 | 170.17 | 170.92 | 169.65 | 170.89 | 2,388,708 | +1.27(+0.75%) |