Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 153.44 | 155.09 | 151.26 | 153.10 | 3,260,271 | -1.83(-1.18%) |
Nov 29, 2021 | 157.01 | 157.28 | 154.72 | 154.93 | 5,109,833 | +1.15(+0.75%) |
Nov 26, 2021 | 154.01 | 156.71 | 153.43 | 153.78 | 2,991,620 | +1.49(+0.98%) |
Nov 24, 2021 | 150.55 | 152.57 | 149.76 | 152.29 | 1,456,076 | +0.39(+0.25%) |
Nov 23, 2021 | 152.30 | 152.30 | 149.12 | 151.90 | 2,828,321 | -0.66(-0.44%) |
Nov 22, 2021 | 153.92 | 154.10 | 151.77 | 152.57 | 2,030,499 | -0.87(-0.57%) |
Nov 19, 2021 | 153.34 | 154.54 | 152.76 | 153.44 | 1,963,991 | +0.87(+0.57%) |
Nov 18, 2021 | 153.92 | 152.72 | 152.35 | 152.57 | 1,122,028 | -0.42(-0.27%) |
Nov 17, 2021 | 152.88 | 153.54 | 152.26 | 152.98 | 1,868,619 | +0.04(+0.03%) |
Nov 16, 2021 | 152.07 | 153.22 | 151.31 | 152.94 | 1,453,446 | +0.87(+0.57%) |
Nov 15, 2021 | 153.33 | 153.38 | 151.83 | 152.07 | 978,851 | -0.81(-0.53%) |
Nov 12, 2021 | 152.88 | 153.36 | 151.54 | 152.88 | 1,044,688 | +0.58(+0.38%) |
Nov 11, 2021 | 152.96 | 153.29 | 151.63 | 152.31 | 1,339,362 | -0.09(-0.06%) |
Nov 10, 2021 | 153.62 | 152.40 | 2,713,401 | -2.00(-1.29%) | ||
Nov 09, 2021 | 156.49 | 157.05 | 154.06 | 154.39 | 3,036,850 | -2.09(-1.34%) |
Nov 08, 2021 | 156.22 | 157.05 | 155.48 | 156.49 | 1,425,423 | +0.69(+0.44%) |
Nov 05, 2021 | 156.87 | 157.23 | 153.49 | 155.80 | 3,142,493 | -4.86(-3.02%) |
Nov 04, 2021 | 161.76 | 161.76 | 159.50 | 160.66 | 1,886,072 | -2.93(-1.79%) |
Nov 03, 2021 | 161.63 | 163.63 | 160.70 | 163.59 | 998,457 | +2.09(+1.30%) |
Nov 02, 2021 | 160.82 | 161.55 | 158.49 | 161.49 | 1,731,947 | +1.03(+0.64%) |
Nov 01, 2021 | 158.67 | 160.58 | 158.68 | 160.46 | 2,387,721 | +2.01(+1.27%) |
Oct 29, 2021 | 158.76 | 158.44 | 2,030,812 | -0.59(-0.37%) | ||
Oct 28, 2021 | 156.48 | 159.13 | 159.03 | 2,108,722 | +2.63(+1.68%) | |
Oct 27, 2021 | 159.05 | 159.26 | 156.30 | 156.40 | 1,949,398 | -2.48(-1.56%) |
Oct 26, 2021 | 159.97 | 158.88 | 2,173,128 | -0.20(-0.12%) | ||
Oct 25, 2021 | 157.44 | 159.29 | 156.43 | 159.08 | 821,741 | +1.79(+1.14%) |
Oct 22, 2021 | 158.21 | 158.21 | 155.66 | 157.29 | 1,188,397 | -0.46(-0.29%) |
Oct 21, 2021 | 157.09 | 157.89 | 156.62 | 157.75 | 826,842 | +1.19(+0.76%) |
Oct 20, 2021 | 156.33 | 157.60 | 156.31 | 156.56 | 1,942,317 | +0.30(+0.19%) |
Oct 19, 2021 | 155.61 | 157.07 | 155.56 | 156.26 | 1,562,814 | +1.67(+1.08%) |
Oct 18, 2021 | 155.44 | 155.44 | 153.71 | 154.59 | 1,777,873 | -1.33(-0.85%) |
Oct 15, 2021 | 157.71 | 158.09 | 155.66 | 155.92 | 1,014,270 | -0.80(-0.51%) |
Oct 14, 2021 | 155.99 | 157.65 | 155.88 | 156.72 | 1,302,816 | +2.26(+1.47%) |
Oct 13, 2021 | 154.52 | 155.18 | 154.00 | 154.46 | 1,205,962 | +0.89(+0.58%) |
Oct 12, 2021 | 154.37 | 155.09 | 153.14 | 153.57 | 1,317,610 | +0.18(+0.12%) |
Oct 11, 2021 | 153.90 | 155.34 | 153.12 | 153.39 | 1,775,969 | -0.54(-0.35%) |
Oct 08, 2021 | 155.79 | 155.79 | 153.64 | 153.93 | 1,300,263 | -1.17(-0.76%) |
Oct 07, 2021 | 153.89 | 156.43 | 153.05 | 155.10 | 1,784,713 | +2.36(+1.55%) |
Oct 06, 2021 | 153.50 | 154.23 | 152.27 | 152.74 | 3,667,804 | -1.92(-1.24%) |
Oct 05, 2021 | 154.92 | 156.63 | 154.62 | 154.66 | 1,908,455 | +0.30(+0.19%) |
Oct 04, 2021 | 155.32 | 156.25 | 153.85 | 154.36 | 3,391,355 | -3.41(-2.16%) |
Oct 01, 2021 | 159.00 | 159.00 | 153.96 | 157.78 | 4,707,050 | -2.73(-1.70%) |
Sep 30, 2021 | 161.42 | 162.44 | 160.43 | 160.51 | 2,843,015 | +0.27(+0.17%) |
Sep 29, 2021 | 162.51 | 162.95 | 159.99 | 160.24 | 2,454,955 | -0.71(-0.44%) |
Sep 28, 2021 | 164.25 | 164.25 | 160.73 | 160.95 | 3,212,587 | -5.34(-3.21%) |
Sep 27, 2021 | 168.71 | 169.13 | 165.84 | 166.29 | 1,559,688 | -2.96(-1.75%) |
Sep 24, 2021 | 171.67 | 171.79 | 168.98 | 169.25 | 1,519,071 | -3.28(-1.90%) |
Sep 23, 2021 | 170.72 | 173.06 | 170.49 | 172.54 | 2,804,921 | +2.30(+1.35%) |
Sep 22, 2021 | 170.52 | 171.27 | 168.82 | 170.23 | 1,306,432 | +0.04(+0.02%) |
Sep 21, 2021 | 169.37 | 171.19 | 169.02 | 170.19 | 1,013,976 | +1.64(+0.97%) |
Sep 20, 2021 | 169.19 | 170.82 | 167.02 | 168.56 | 1,984,103 | -3.67(-2.13%) |
Sep 17, 2021 | 171.56 | 172.36 | 169.33 | 172.23 | 4,484,294 | +1.09(+0.64%) |
Sep 16, 2021 | 169.85 | 171.55 | 168.93 | 171.14 | 1,841,808 | +0.70(+0.41%) |
Sep 15, 2021 | 169.23 | 170.82 | 168.59 | 170.43 | 1,619,581 | +1.85(+1.10%) |
Sep 14, 2021 | 169.31 | 171.03 | 168.28 | 168.58 | 2,131,315 | -0.39(-0.23%) |
Sep 13, 2021 | 172.74 | 172.74 | 168.35 | 168.97 | 2,176,219 | -2.89(-1.68%) |
Sep 10, 2021 | 173.90 | 173.90 | 171.41 | 171.85 | 1,453,446 | -0.65(-0.37%) |
Sep 09, 2021 | 172.18 | 174.20 | 172.18 | 172.50 | 2,620,497 | +0.12(+0.07%) |
Sep 08, 2021 | 173.71 | 173.97 | 171.46 | 172.38 | 1,612,137 | -1.48(-0.85%) |
Sep 07, 2021 | 173.94 | 174.40 | 172.47 | 173.85 | 2,426,124 | -0.56(-0.32%) |
Sep 03, 2021 | 174.35 | 174.58 | 172.93 | 174.41 | 1,244,949 | -0.20(-0.11%) |
Sep 02, 2021 | 173.51 | 174.62 | 172.95 | 174.61 | 1,844,997 | +1.93(+1.12%) |