Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 164.08 | 166.76 | 162.86 | 164.52 | 11,350,397 | -0.61(-0.37%) |
Nov 29, 2021 | 165.09 | 166.37 | 164.51 | 165.13 | 5,605,048 | +1.80(+1.10%) |
Nov 26, 2021 | 163.37 | 164.95 | 162.87 | 163.33 | 4,887,443 | -3.90(-2.33%) |
Nov 24, 2021 | 163.79 | 167.62 | 163.00 | 167.23 | 4,770,932 | -0.12(-0.07%) |
Nov 23, 2021 | 168.22 | 168.59 | 165.66 | 167.35 | 5,454,221 | -2.03(-1.20%) |
Nov 22, 2021 | 170.10 | 172.79 | 169.37 | 169.38 | 6,118,386 | -0.62(-0.37%) |
Nov 19, 2021 | 167.35 | 172.26 | 165.77 | 170.00 | 6,322,822 | +3.43(+2.06%) |
Nov 18, 2021 | 167.52 | 166.72 | 165.61 | 166.57 | 4,160,317 | -0.38(-0.23%) |
Nov 17, 2021 | 166.81 | 167.92 | 165.50 | 166.95 | 4,047,765 | -0.09(-0.05%) |
Nov 16, 2021 | 164.53 | 169.13 | 164.53 | 167.04 | 4,495,565 | +2.90(+1.76%) |
Nov 15, 2021 | 164.97 | 165.61 | 163.82 | 164.14 | 3,967,417 | -0.23(-0.14%) |
Nov 12, 2021 | 162.83 | 164.94 | 162.73 | 164.37 | 5,280,172 | +2.06(+1.27%) |
Nov 11, 2021 | 164.87 | 164.87 | 161.98 | 162.31 | 5,137,566 | -1.25(-0.77%) |
Nov 10, 2021 | 166.45 | 163.57 | 8,419,444 | -5.41(-3.20%) | ||
Nov 09, 2021 | 166.47 | 169.07 | 166.18 | 168.97 | 4,465,758 | +1.92(+1.15%) |
Nov 08, 2021 | 171.43 | 171.61 | 165.61 | 167.06 | 8,536,444 | -5.50(-3.19%) |
Nov 05, 2021 | 170.83 | 174.10 | 170.60 | 172.56 | 6,061,483 | +2.01(+1.18%) |
Nov 04, 2021 | 167.41 | 170.73 | 167.20 | 170.55 | 5,616,407 | +2.86(+1.70%) |
Nov 03, 2021 | 164.29 | 168.03 | 163.95 | 167.69 | 7,413,559 | +4.54(+2.78%) |
Nov 02, 2021 | 162.11 | 163.47 | 161.48 | 163.15 | 5,182,360 | +1.46(+0.90%) |
Nov 01, 2021 | 163.12 | 163.21 | 161.26 | 161.69 | 3,713,423 | -0.93(-0.57%) |
Oct 29, 2021 | 158.51 | 162.95 | 158.45 | 162.62 | 6,934,040 | +2.75(+1.72%) |
Oct 28, 2021 | 158.46 | 160.01 | 158.41 | 159.87 | 3,871,496 | +2.05(+1.30%) |
Oct 27, 2021 | 159.09 | 159.48 | 157.15 | 157.82 | 4,283,088 | -1.40(-0.88%) |
Oct 26, 2021 | 160.22 | 159.22 | 4,847,917 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.68 | 160.13 | 158.12 | 159.64 | 3,989,413 | +0.72(+0.45%) |
Oct 22, 2021 | 157.75 | 160.03 | 157.75 | 158.92 | 5,475,795 | +1.26(+0.80%) |
Oct 21, 2021 | 154.03 | 157.81 | 153.87 | 157.66 | 6,297,571 | +3.63(+2.35%) |
Oct 20, 2021 | 154.08 | 154.37 | 152.94 | 154.03 | 4,615,535 | +0.61(+0.40%) |
Oct 19, 2021 | 155.23 | 155.47 | 152.43 | 153.42 | 6,374,971 | -1.56(-1.01%) |
Oct 18, 2021 | 152.92 | 155.02 | 151.60 | 154.98 | 5,930,883 | +1.38(+0.90%) |
Oct 15, 2021 | 153.40 | 153.91 | 152.19 | 153.60 | 5,691,522 | +0.85(+0.55%) |
Oct 14, 2021 | 153.77 | 154.03 | 151.89 | 152.76 | 6,198,309 | +0.82(+0.54%) |
Oct 13, 2021 | 150.02 | 152.30 | 148.90 | 151.94 | 8,699,693 | +2.87(+1.92%) |
Oct 12, 2021 | 148.17 | 149.32 | 147.08 | 149.07 | 7,620,129 | +2.99(+2.04%) |
Oct 11, 2021 | 147.75 | 149.31 | 145.87 | 146.09 | 5,707,846 | -2.14(-1.44%) |
Oct 08, 2021 | 147.97 | 148.61 | 146.47 | 148.23 | 6,517,538 | +0.61(+0.41%) |
Oct 07, 2021 | 146.11 | 149.37 | 146.07 | 147.62 | 8,186,177 | +2.97(+2.05%) |
Oct 06, 2021 | 143.87 | 145.29 | 143.40 | 144.65 | 7,828,796 | -0.64(-0.44%) |
Oct 05, 2021 | 143.87 | 146.79 | 143.70 | 145.29 | 11,193,311 | +2.25(+1.58%) |
Oct 04, 2021 | 142.96 | 143.50 | 141.69 | 143.04 | 8,178,699 | +0.08(+0.05%) |
Oct 01, 2021 | 141.17 | 143.87 | 140.34 | 142.96 | 8,345,085 | +1.78(+1.26%) |
Sep 30, 2021 | 141.81 | 143.37 | 140.39 | 141.18 | 10,431,048 | -0.77(-0.54%) |
Sep 29, 2021 | 141.65 | 143.81 | 141.63 | 141.95 | 8,014,694 | +0.70(+0.50%) |
Sep 28, 2021 | 143.23 | 143.41 | 140.96 | 141.25 | 10,995,951 | -2.66(-1.85%) |
Sep 27, 2021 | 145.34 | 145.49 | 143.18 | 143.91 | 11,802,712 | -1.51(-1.04%) |
Sep 24, 2021 | 146.83 | 147.62 | 143.87 | 145.42 | 27,688,410 | -9.71(-6.26%) |
Sep 23, 2021 | 154.28 | 155.82 | 153.85 | 155.13 | 12,232,219 | +2.08(+1.36%) |
Sep 22, 2021 | 152.42 | 153.59 | 151.26 | 153.05 | 7,030,542 | +2.35(+1.56%) |
Sep 21, 2021 | 150.76 | 151.78 | 149.30 | 150.70 | 6,025,849 | +0.75(+0.50%) |
Sep 20, 2021 | 149.44 | 150.94 | 148.07 | 149.95 | 7,245,656 | -2.11(-1.39%) |
Sep 17, 2021 | 153.55 | 156.51 | 151.71 | 152.06 | 8,443,353 | -1.15(-0.75%) |
Sep 16, 2021 | 153.19 | 154.57 | 152.81 | 153.20 | 5,231,917 | -0.30(-0.20%) |
Sep 15, 2021 | 153.11 | 153.90 | 151.33 | 153.50 | 7,067,428 | -0.83(-0.54%) |
Sep 14, 2021 | 154.73 | 154.94 | 152.69 | 154.33 | 5,475,590 | -0.74(-0.48%) |
Sep 13, 2021 | 157.05 | 158.38 | 153.91 | 155.07 | 9,066,092 | -3.96(-2.49%) |
Sep 10, 2021 | 159.67 | 161.04 | 158.88 | 159.03 | 4,382,501 | +0.24(+0.15%) |
Sep 09, 2021 | 160.65 | 161.52 | 158.65 | 158.78 | 8,656,138 | +2.56(+1.64%) |
Sep 08, 2021 | 157.48 | 157.57 | 155.29 | 156.23 | 6,778,087 | -1.88(-1.19%) |
Sep 07, 2021 | 159.13 | 159.23 | 157.39 | 158.10 | 5,811,154 | -0.63(-0.40%) |
Sep 03, 2021 | 158.65 | 159.59 | 157.69 | 158.74 | 4,376,785 | -0.37(-0.23%) |
Sep 02, 2021 | 160.63 | 160.82 | 158.25 | 159.10 | 4,765,695 | -0.87(-0.54%) |