Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.88 | 148.04 | 142.53 | 143.68 | 3,324,697 | -4.79(-3.23%) |
Nov 29, 2021 | 146.01 | 148.47 | 143.46 | 148.47 | 2,286,389 | +4.02(+2.78%) |
Nov 26, 2021 | 146.62 | 148.34 | 143.60 | 144.46 | 1,760,477 | -3.23(-2.19%) |
Nov 24, 2021 | 147.68 | 148.85 | 143.34 | 147.68 | 2,057,766 | -0.87(-0.58%) |
Nov 23, 2021 | 147.90 | 150.05 | 147.55 | 148.55 | 2,060,582 | +0.26(+0.17%) |
Nov 22, 2021 | 152.57 | 152.77 | 148.26 | 148.29 | 1,792,923 | -3.43(-2.26%) |
Nov 19, 2021 | 153.36 | 154.05 | 151.53 | 151.72 | 1,788,545 | -2.26(-1.47%) |
Nov 18, 2021 | 156.25 | 154.32 | 153.58 | 153.99 | 2,159,128 | +0.13(+0.09%) |
Nov 17, 2021 | 154.13 | 155.50 | 153.18 | 153.86 | 1,858,891 | -0.75(-0.49%) |
Nov 16, 2021 | 153.81 | 155.38 | 153.37 | 154.61 | 1,862,436 | +0.53(+0.34%) |
Nov 15, 2021 | 155.94 | 156.43 | 153.61 | 154.08 | 1,507,298 | -1.27(-0.82%) |
Nov 12, 2021 | 153.19 | 155.79 | 152.80 | 155.36 | 1,662,847 | +2.43(+1.59%) |
Nov 11, 2021 | 152.89 | 153.27 | 150.68 | 152.93 | 1,593,431 | +1.59(+1.05%) |
Nov 10, 2021 | 154.01 | 151.34 | 2,015,089 | -3.63(-2.35%) | ||
Nov 09, 2021 | 158.59 | 158.98 | 154.54 | 154.98 | 2,027,931 | -3.41(-2.15%) |
Nov 08, 2021 | 155.69 | 159.82 | 153.75 | 158.39 | 3,546,974 | +3.50(+2.26%) |
Nov 05, 2021 | 158.80 | 159.46 | 150.30 | 154.88 | 6,510,827 | -6.91(-4.27%) |
Nov 04, 2021 | 162.64 | 162.89 | 157.70 | 161.80 | 3,601,408 | -2.01(-1.23%) |
Nov 03, 2021 | 161.57 | 164.40 | 160.49 | 163.81 | 1,687,424 | +2.61(+1.62%) |
Nov 02, 2021 | 160.63 | 162.35 | 160.15 | 161.20 | 1,368,897 | +0.90(+0.56%) |
Nov 01, 2021 | 157.95 | 160.33 | 158.98 | 160.30 | 1,167,405 | +2.52(+1.60%) |
Oct 29, 2021 | 158.27 | 156.39 | 157.78 | 1,693,361 | -2.56(-1.60%) | |
Oct 28, 2021 | 157.55 | 160.79 | 157.45 | 160.34 | 1,462,712 | +3.72(+2.38%) |
Oct 27, 2021 | 154.90 | 158.95 | 154.04 | 156.62 | 1,381,293 | +1.48(+0.96%) |
Oct 26, 2021 | 157.77 | 155.14 | 1,259,669 | -0.80(-0.51%) | ||
Oct 25, 2021 | 156.60 | 155.94 | 896,007 | +0.06(+0.04%) | ||
Oct 22, 2021 | 157.60 | 158.46 | 155.77 | 155.89 | 1,227,238 | -1.75(-1.11%) |
Oct 21, 2021 | 155.77 | 157.80 | 155.77 | 157.63 | 828,507 | +1.26(+0.80%) |
Oct 20, 2021 | 155.54 | 157.61 | 154.57 | 156.38 | 1,462,635 | +0.84(+0.54%) |
Oct 19, 2021 | 153.15 | 156.36 | 152.47 | 155.54 | 1,921,984 | +3.28(+2.15%) |
Oct 18, 2021 | 150.42 | 152.38 | 149.31 | 152.26 | 1,525,203 | +0.71(+0.47%) |
Oct 15, 2021 | 152.20 | 153.33 | 151.10 | 151.55 | 1,136,655 | +0.27(+0.18%) |
Oct 14, 2021 | 148.13 | 151.40 | 147.85 | 151.28 | 1,678,285 | +4.74(+3.23%) |
Oct 13, 2021 | 146.33 | 148.88 | 145.89 | 146.54 | 2,927,122 | -3.24(-2.16%) |
Oct 12, 2021 | 151.05 | 151.67 | 149.16 | 149.78 | 1,414,202 | -0.76(-0.51%) |
Oct 11, 2021 | 151.68 | 153.22 | 150.47 | 150.54 | 1,036,788 | -1.32(-0.87%) |
Oct 08, 2021 | 153.81 | 153.99 | 151.10 | 151.86 | 971,631 | -1.30(-0.85%) |
Oct 07, 2021 | 153.71 | 156.11 | 153.09 | 153.17 | 1,419,266 | +1.05(+0.69%) |
Oct 06, 2021 | 149.76 | 152.41 | 148.74 | 152.12 | 1,403,604 | +0.75(+0.49%) |
Oct 05, 2021 | 151.57 | 152.96 | 149.82 | 151.37 | 2,147,385 | +0.61(+0.41%) |
Oct 04, 2021 | 154.07 | 154.27 | 150.22 | 150.76 | 2,485,723 | -3.99(-2.58%) |
Oct 01, 2021 | 156.53 | 156.91 | 152.74 | 154.75 | 1,801,099 | -0.81(-0.52%) |
Sep 30, 2021 | 158.29 | 159.62 | 155.08 | 155.56 | 1,352,421 | -1.67(-1.06%) |
Sep 29, 2021 | 158.34 | 159.28 | 156.92 | 157.24 | 1,314,168 | -0.24(-0.15%) |
Sep 28, 2021 | 159.14 | 161.36 | 157.36 | 157.47 | 1,795,849 | -4.66(-2.87%) |
Sep 27, 2021 | 160.97 | 164.07 | 160.02 | 162.13 | 1,244,593 | -0.86(-0.53%) |
Sep 24, 2021 | 162.72 | 164.18 | 161.66 | 163.00 | 699,728 | -0.65(-0.40%) |
Sep 23, 2021 | 164.12 | 165.63 | 163.51 | 163.65 | 897,353 | +0.40(+0.24%) |
Sep 22, 2021 | 161.25 | 164.44 | 161.09 | 163.25 | 1,161,031 | +1.95(+1.21%) |
Sep 21, 2021 | 162.09 | 163.42 | 160.37 | 161.30 | 1,405,006 | +0.38(+0.23%) |
Sep 20, 2021 | 162.38 | 162.47 | 158.46 | 160.92 | 1,872,732 | -4.54(-2.74%) |
Sep 17, 2021 | 168.44 | 168.44 | 163.89 | 165.46 | 2,363,936 | -3.28(-1.95%) |
Sep 16, 2021 | 165.69 | 168.90 | 164.61 | 168.74 | 1,281,460 | +1.86(+1.11%) |
Sep 15, 2021 | 168.33 | 168.33 | 165.82 | 166.88 | 1,166,132 | -1.28(-0.76%) |
Sep 14, 2021 | 172.02 | 172.05 | 167.76 | 168.17 | 1,618,761 | -2.92(-1.71%) |
Sep 13, 2021 | 168.65 | 171.13 | 167.20 | 171.09 | 1,320,188 | +3.67(+2.19%) |
Sep 10, 2021 | 168.47 | 170.63 | 167.20 | 167.41 | 1,141,670 | -0.09(-0.06%) |
Sep 09, 2021 | 167.57 | 169.96 | 167.33 | 167.51 | 846,605 | -0.26(-0.16%) |
Sep 08, 2021 | 170.64 | 170.76 | 166.53 | 167.77 | 1,276,260 | -3.51(-2.05%) |
Sep 07, 2021 | 173.08 | 173.43 | 170.56 | 171.28 | 876,638 | -1.49(-0.86%) |
Sep 03, 2021 | 173.02 | 175.06 | 172.60 | 172.78 | 877,412 | -0.25(-0.14%) |
Sep 02, 2021 | 171.95 | 173.04 | 170.49 | 173.02 | 989,684 | +1.52(+0.89%) |