Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 163.44 | 166.12 | 162.22 | 163.88 | 11,394,753 | -0.61(-0.37%) |
Nov 29, 2021 | 164.45 | 165.73 | 163.87 | 164.49 | 5,626,952 | +1.79(+1.10%) |
Nov 26, 2021 | 162.74 | 164.31 | 162.23 | 162.70 | 4,906,543 | -3.88(-2.33%) |
Nov 24, 2021 | 163.15 | 166.97 | 162.36 | 166.58 | 4,789,577 | -0.12(-0.07%) |
Nov 23, 2021 | 167.57 | 167.94 | 165.01 | 166.70 | 5,475,536 | -2.02(-1.20%) |
Nov 22, 2021 | 169.44 | 172.12 | 168.71 | 168.72 | 6,142,297 | -0.62(-0.37%) |
Nov 19, 2021 | 166.70 | 171.59 | 165.13 | 169.34 | 6,347,531 | +3.42(+2.06%) |
Nov 18, 2021 | 166.87 | 166.07 | 164.96 | 165.92 | 4,176,575 | -0.38(-0.23%) |
Nov 17, 2021 | 166.16 | 167.27 | 164.86 | 166.30 | 4,063,584 | -0.09(-0.05%) |
Nov 16, 2021 | 163.89 | 168.47 | 163.89 | 166.39 | 4,513,133 | +2.89(+1.77%) |
Nov 15, 2021 | 164.32 | 164.96 | 163.18 | 163.50 | 3,982,921 | -0.23(-0.14%) |
Nov 12, 2021 | 162.19 | 164.30 | 162.10 | 163.73 | 5,300,807 | +2.05(+1.27%) |
Nov 11, 2021 | 164.23 | 164.23 | 161.35 | 161.68 | 5,157,643 | -1.25(-0.77%) |
Nov 10, 2021 | 165.81 | 162.93 | 8,452,347 | -5.38(-3.20%) | ||
Nov 09, 2021 | 165.82 | 168.42 | 165.53 | 168.31 | 4,483,210 | +1.91(+1.15%) |
Nov 08, 2021 | 170.76 | 170.94 | 164.96 | 166.41 | 8,569,803 | -5.48(-3.19%) |
Nov 05, 2021 | 170.16 | 173.43 | 169.94 | 171.89 | 6,085,171 | +2.00(+1.18%) |
Nov 04, 2021 | 166.75 | 170.07 | 166.55 | 169.88 | 5,638,355 | +2.85(+1.70%) |
Nov 03, 2021 | 163.65 | 167.38 | 163.31 | 167.04 | 7,442,531 | +4.52(+2.78%) |
Nov 02, 2021 | 161.48 | 162.83 | 160.85 | 162.51 | 5,202,612 | +1.45(+0.90%) |
Nov 01, 2021 | 162.49 | 162.57 | 160.63 | 161.06 | 3,727,934 | -0.93(-0.57%) |
Oct 29, 2021 | 157.90 | 162.32 | 157.84 | 161.99 | 6,961,138 | +2.74(+1.72%) |
Oct 28, 2021 | 157.85 | 159.39 | 157.79 | 159.25 | 3,886,625 | +2.04(+1.30%) |
Oct 27, 2021 | 158.47 | 158.86 | 156.54 | 157.21 | 4,299,826 | -1.40(-0.88%) |
Oct 26, 2021 | 159.60 | 158.60 | 4,866,862 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.06 | 159.51 | 157.51 | 159.02 | 4,005,003 | +0.72(+0.45%) |
Oct 22, 2021 | 157.14 | 159.41 | 157.14 | 158.30 | 5,497,194 | +1.26(+0.80%) |
Oct 21, 2021 | 153.43 | 157.20 | 153.27 | 157.04 | 6,322,182 | +3.61(+2.35%) |
Oct 20, 2021 | 153.48 | 153.77 | 152.34 | 153.43 | 4,633,572 | +0.61(+0.40%) |
Oct 19, 2021 | 154.62 | 154.86 | 151.83 | 152.82 | 6,399,884 | -1.56(-1.01%) |
Oct 18, 2021 | 152.33 | 154.42 | 151.01 | 154.38 | 5,954,061 | +1.38(+0.90%) |
Oct 15, 2021 | 152.80 | 153.31 | 151.60 | 153.00 | 5,713,764 | +0.84(+0.55%) |
Oct 14, 2021 | 153.17 | 153.43 | 151.30 | 152.16 | 6,222,531 | +0.81(+0.54%) |
Oct 13, 2021 | 149.43 | 151.71 | 148.32 | 151.35 | 8,733,691 | +2.86(+1.92%) |
Oct 12, 2021 | 147.59 | 148.73 | 146.51 | 148.49 | 7,649,908 | +2.97(+2.04%) |
Oct 11, 2021 | 147.18 | 148.72 | 145.30 | 145.52 | 5,730,152 | -2.13(-1.44%) |
Oct 08, 2021 | 147.40 | 148.03 | 145.90 | 147.65 | 6,543,008 | +0.61(+0.41%) |
Oct 07, 2021 | 145.54 | 148.79 | 145.50 | 147.04 | 8,218,168 | +2.95(+2.05%) |
Oct 06, 2021 | 143.31 | 144.73 | 142.84 | 144.09 | 7,859,390 | -0.64(-0.44%) |
Oct 05, 2021 | 143.31 | 146.22 | 143.14 | 144.73 | 11,237,054 | +2.25(+1.58%) |
Oct 04, 2021 | 142.40 | 142.94 | 141.14 | 142.48 | 8,210,660 | +0.08(+0.05%) |
Oct 01, 2021 | 140.62 | 143.31 | 139.80 | 142.40 | 8,377,697 | +1.77(+1.26%) |
Sep 30, 2021 | 141.26 | 142.81 | 139.84 | 140.63 | 10,471,812 | -0.77(-0.54%) |
Sep 29, 2021 | 141.09 | 143.25 | 141.07 | 141.40 | 8,046,015 | +0.70(+0.50%) |
Sep 28, 2021 | 142.67 | 142.86 | 140.41 | 140.70 | 11,038,922 | -2.65(-1.85%) |
Sep 27, 2021 | 144.77 | 144.92 | 142.62 | 143.35 | 11,848,836 | -1.50(-1.04%) |
Sep 24, 2021 | 146.26 | 147.04 | 143.31 | 144.85 | 27,796,614 | -9.67(-6.26%) |
Sep 23, 2021 | 153.68 | 155.21 | 153.26 | 154.53 | 12,280,022 | +2.07(+1.36%) |
Sep 22, 2021 | 151.82 | 153.00 | 150.67 | 152.45 | 7,058,016 | +2.34(+1.56%) |
Sep 21, 2021 | 150.18 | 151.18 | 148.72 | 150.11 | 6,049,398 | +0.75(+0.50%) |
Sep 20, 2021 | 148.86 | 150.35 | 147.50 | 149.36 | 7,273,971 | -2.10(-1.39%) |
Sep 17, 2021 | 152.96 | 155.90 | 151.12 | 151.47 | 8,476,349 | -1.14(-0.75%) |
Sep 16, 2021 | 152.60 | 153.97 | 152.22 | 152.61 | 5,252,363 | -0.30(-0.20%) |
Sep 15, 2021 | 152.51 | 153.31 | 150.74 | 152.91 | 7,095,046 | -0.82(-0.54%) |
Sep 14, 2021 | 154.13 | 154.34 | 152.09 | 153.73 | 5,496,988 | -0.74(-0.48%) |
Sep 13, 2021 | 156.44 | 157.76 | 153.31 | 154.47 | 9,101,521 | -3.94(-2.49%) |
Sep 10, 2021 | 159.05 | 160.41 | 158.26 | 158.41 | 4,399,627 | +0.24(+0.15%) |
Sep 09, 2021 | 160.03 | 160.89 | 158.03 | 158.17 | 8,689,966 | +2.55(+1.64%) |
Sep 08, 2021 | 156.87 | 156.96 | 154.69 | 155.62 | 6,804,575 | -1.87(-1.19%) |
Sep 07, 2021 | 158.51 | 158.61 | 156.78 | 157.49 | 5,833,863 | -0.63(-0.40%) |
Sep 03, 2021 | 158.03 | 158.97 | 157.08 | 158.12 | 4,393,889 | -0.37(-0.23%) |
Sep 02, 2021 | 160.01 | 160.19 | 157.63 | 158.49 | 4,784,319 | -0.86(-0.54%) |