Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 137.04 | 137.84 | 132.34 | 132.67 | 6,380,381 | -6.13(-4.41%) |
Nov 29, 2021 | 142.79 | 143.25 | 137.56 | 138.80 | 4,248,305 | -2.02(-1.43%) |
Nov 26, 2021 | 142.12 | 142.12 | 136.30 | 140.82 | 3,263,843 | -6.32(-4.30%) |
Nov 24, 2021 | 146.46 | 149.13 | 146.39 | 147.15 | 2,445,374 | -0.41(-0.28%) |
Nov 23, 2021 | 145.39 | 147.98 | 144.65 | 147.55 | 2,749,743 | +2.91(+2.01%) |
Nov 22, 2021 | 144.80 | 146.00 | 142.53 | 144.65 | 2,905,012 | +1.78(+1.25%) |
Nov 19, 2021 | 142.09 | 144.02 | 140.22 | 142.86 | 2,918,007 | -1.58(-1.09%) |
Nov 18, 2021 | 143.57 | 145.32 | 144.31 | 144.44 | 2,632,526 | +0.98(+0.68%) |
Nov 17, 2021 | 145.11 | 146.34 | 143.38 | 143.46 | 3,289,172 | -1.77(-1.22%) |
Nov 16, 2021 | 147.75 | 147.75 | 144.21 | 145.22 | 2,768,964 | -2.40(-1.63%) |
Nov 15, 2021 | 148.03 | 149.57 | 147.12 | 147.62 | 1,876,901 | -0.41(-0.28%) |
Nov 12, 2021 | 148.06 | 148.53 | 146.36 | 148.03 | 2,270,675 | +0.24(+0.16%) |
Nov 11, 2021 | 146.98 | 149.22 | 146.63 | 147.80 | 1,938,031 | +0.82(+0.56%) |
Nov 10, 2021 | 146.23 | 146.98 | 2,418,479 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.36 | 146.82 | 144.08 | 146.62 | 2,290,717 | +0.36(+0.24%) |
Nov 08, 2021 | 147.17 | 148.37 | 145.58 | 146.27 | 2,422,541 | +0.61(+0.42%) |
Nov 05, 2021 | 146.33 | 148.21 | 145.07 | 145.66 | 2,540,742 | +1.33(+0.92%) |
Nov 04, 2021 | 143.90 | 146.24 | 143.24 | 144.33 | 2,618,295 | -0.41(-0.29%) |
Nov 03, 2021 | 142.01 | 146.11 | 141.69 | 144.74 | 3,545,070 | +1.87(+1.31%) |
Nov 02, 2021 | 144.10 | 144.85 | 141.89 | 142.87 | 4,027,687 | -1.03(-0.72%) |
Nov 01, 2021 | 143.21 | 145.31 | 145.01 | 143.91 | 3,382,296 | +1.86(+1.31%) |
Oct 29, 2021 | 143.75 | 144.90 | 141.28 | 142.04 | 4,108,286 | -1.38(-0.96%) |
Oct 28, 2021 | 143.72 | 144.77 | 141.53 | 143.43 | 4,721,684 | +0.00(+0.00%) |
Oct 27, 2021 | 150.61 | 151.88 | 142.75 | 143.43 | 7,807,344 | -11.62(-7.49%) |
Oct 26, 2021 | 159.23 | 155.04 | 3,406,202 | -3.60(-2.27%) | ||
Oct 25, 2021 | 158.20 | 159.73 | 156.33 | 158.64 | 2,518,781 | +0.79(+0.50%) |
Oct 22, 2021 | 157.06 | 159.35 | 155.77 | 157.85 | 3,129,617 | +2.02(+1.30%) |
Oct 21, 2021 | 162.22 | 164.26 | 155.25 | 155.83 | 3,636,419 | -7.11(-4.36%) |
Oct 20, 2021 | 158.87 | 163.15 | 158.25 | 162.94 | 2,779,422 | +3.25(+2.04%) |
Oct 19, 2021 | 160.07 | 160.30 | 157.80 | 159.69 | 2,078,733 | +0.59(+0.37%) |
Oct 18, 2021 | 157.34 | 160.50 | 157.09 | 159.09 | 1,871,987 | +0.73(+0.46%) |
Oct 15, 2021 | 158.00 | 160.12 | 157.31 | 158.36 | 2,937,627 | +2.23(+1.43%) |
Oct 14, 2021 | 155.32 | 156.40 | 153.06 | 156.13 | 2,426,538 | +3.68(+2.41%) |
Oct 13, 2021 | 157.60 | 157.76 | 150.06 | 152.45 | 4,097,017 | -5.22(-3.31%) |
Oct 12, 2021 | 156.34 | 158.31 | 155.33 | 157.67 | 1,804,958 | +1.38(+0.88%) |
Oct 11, 2021 | 159.41 | 161.56 | 156.17 | 156.29 | 2,051,507 | -2.46(-1.55%) |
Oct 08, 2021 | 158.42 | 161.09 | 157.44 | 158.76 | 1,821,635 | +0.87(+0.55%) |
Oct 07, 2021 | 159.63 | 161.23 | 157.73 | 157.89 | 2,138,347 | +0.01(+0.01%) |
Oct 06, 2021 | 156.99 | 158.97 | 154.68 | 157.88 | 2,160,608 | -0.80(-0.50%) |
Oct 05, 2021 | 158.08 | 160.53 | 156.49 | 158.68 | 2,221,246 | +2.45(+1.57%) |
Oct 04, 2021 | 156.63 | 160.15 | 155.83 | 156.23 | 2,933,564 | -0.40(-0.26%) |
Oct 01, 2021 | 152.93 | 157.85 | 152.24 | 156.63 | 2,867,008 | +4.30(+2.82%) |
Sep 30, 2021 | 157.89 | 157.89 | 152.28 | 152.33 | 2,883,538 | -4.31(-2.75%) |
Sep 29, 2021 | 158.59 | 158.59 | 156.05 | 156.64 | 2,131,312 | -0.78(-0.50%) |
Sep 28, 2021 | 159.36 | 161.29 | 157.16 | 157.42 | 3,121,617 | -2.24(-1.40%) |
Sep 27, 2021 | 157.71 | 160.14 | 157.35 | 159.66 | 2,776,244 | +3.38(+2.16%) |
Sep 24, 2021 | 155.30 | 158.05 | 155.14 | 156.28 | 2,865,583 | +0.14(+0.09%) |
Sep 23, 2021 | 152.03 | 157.20 | 151.42 | 156.14 | 3,165,396 | +6.02(+4.01%) |
Sep 22, 2021 | 149.24 | 151.44 | 148.95 | 150.12 | 3,191,314 | +2.93(+1.99%) |
Sep 21, 2021 | 148.60 | 149.41 | 147.02 | 147.19 | 3,026,008 | +0.12(+0.08%) |
Sep 20, 2021 | 144.92 | 147.67 | 144.21 | 147.06 | 3,646,535 | -3.01(-2.01%) |
Sep 17, 2021 | 149.63 | 151.56 | 149.02 | 150.07 | 5,135,559 | -0.56(-0.37%) |
Sep 16, 2021 | 150.10 | 151.65 | 149.65 | 150.64 | 2,793,556 | +1.19(+0.79%) |
Sep 15, 2021 | 145.98 | 149.63 | 145.60 | 149.45 | 3,413,915 | +4.25(+2.93%) |
Sep 14, 2021 | 150.09 | 150.64 | 144.79 | 145.20 | 4,332,874 | -4.27(-2.86%) |
Sep 13, 2021 | 147.72 | 149.94 | 147.57 | 149.47 | 3,561,560 | +3.17(+2.17%) |
Sep 10, 2021 | 147.57 | 148.43 | 146.15 | 146.30 | 3,039,331 | -0.21(-0.14%) |
Sep 09, 2021 | 145.63 | 149.71 | 145.29 | 146.51 | 3,088,405 | +1.11(+0.76%) |
Sep 08, 2021 | 147.18 | 147.18 | 143.08 | 145.40 | 3,553,999 | -2.19(-1.48%) |
Sep 07, 2021 | 147.61 | 150.18 | 147.15 | 147.59 | 3,654,567 | -0.31(-0.21%) |
Sep 03, 2021 | 150.47 | 150.83 | 147.09 | 147.90 | 3,574,136 | -2.63(-1.75%) |
Sep 02, 2021 | 152.83 | 153.66 | 150.03 | 150.54 | 3,380,314 | -1.52(-1.00%) |