Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 137.05 | 137.86 | 132.36 | 132.69 | 6,379,563 | -6.13(-4.41%) |
Nov 29, 2021 | 142.80 | 143.27 | 137.57 | 138.82 | 4,247,761 | -2.02(-1.43%) |
Nov 26, 2021 | 142.14 | 142.14 | 136.32 | 140.84 | 3,263,425 | -6.33(-4.30%) |
Nov 24, 2021 | 146.48 | 149.15 | 146.41 | 147.17 | 2,445,060 | -0.41(-0.28%) |
Nov 23, 2021 | 145.41 | 148.00 | 144.66 | 147.57 | 2,749,390 | +2.91(+2.01%) |
Nov 22, 2021 | 144.81 | 146.02 | 142.55 | 144.66 | 2,904,640 | +1.78(+1.25%) |
Nov 19, 2021 | 142.10 | 144.04 | 140.24 | 142.88 | 2,917,633 | -1.58(-1.09%) |
Nov 18, 2021 | 143.59 | 145.34 | 144.33 | 144.46 | 2,632,189 | +0.98(+0.68%) |
Nov 17, 2021 | 145.13 | 146.35 | 143.40 | 143.47 | 3,288,750 | -1.77(-1.22%) |
Nov 16, 2021 | 147.77 | 147.77 | 144.23 | 145.24 | 2,768,609 | -2.40(-1.62%) |
Nov 15, 2021 | 148.05 | 149.59 | 147.14 | 147.64 | 1,876,660 | -0.42(-0.28%) |
Nov 12, 2021 | 148.08 | 148.55 | 146.38 | 148.05 | 2,270,384 | +0.24(+0.16%) |
Nov 11, 2021 | 147.00 | 149.24 | 146.65 | 147.82 | 1,937,783 | +0.82(+0.56%) |
Nov 10, 2021 | 146.25 | 147.00 | 2,418,169 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.38 | 146.84 | 144.10 | 146.64 | 2,290,424 | +0.36(+0.24%) |
Nov 08, 2021 | 147.19 | 148.39 | 145.60 | 146.28 | 2,422,231 | +0.61(+0.42%) |
Nov 05, 2021 | 146.35 | 148.23 | 145.09 | 145.67 | 2,540,417 | +1.33(+0.92%) |
Nov 04, 2021 | 143.91 | 146.26 | 143.26 | 144.35 | 2,617,960 | -0.41(-0.29%) |
Nov 03, 2021 | 142.03 | 146.12 | 141.71 | 144.76 | 3,544,616 | +1.87(+1.31%) |
Nov 02, 2021 | 144.12 | 144.86 | 141.91 | 142.89 | 4,027,172 | -1.03(-0.72%) |
Nov 01, 2021 | 143.23 | 145.32 | 145.03 | 143.92 | 3,381,863 | +1.86(+1.31%) |
Oct 29, 2021 | 143.76 | 144.92 | 141.30 | 142.06 | 4,107,761 | -1.38(-0.96%) |
Oct 28, 2021 | 143.74 | 144.79 | 141.54 | 143.44 | 4,721,080 | +0.00(+0.00%) |
Oct 27, 2021 | 150.63 | 151.90 | 142.77 | 143.44 | 7,806,345 | -11.62(-7.49%) |
Oct 26, 2021 | 159.25 | 155.06 | 3,405,767 | -3.60(-2.27%) | ||
Oct 25, 2021 | 158.22 | 159.75 | 156.35 | 158.66 | 2,518,459 | +0.79(+0.50%) |
Oct 22, 2021 | 157.08 | 159.37 | 155.79 | 157.87 | 3,129,217 | +2.02(+1.30%) |
Oct 21, 2021 | 162.24 | 164.28 | 155.27 | 155.85 | 3,635,954 | -7.11(-4.36%) |
Oct 20, 2021 | 158.89 | 163.17 | 158.27 | 162.96 | 2,779,067 | +3.25(+2.04%) |
Oct 19, 2021 | 160.09 | 160.32 | 157.82 | 159.71 | 2,078,467 | +0.59(+0.37%) |
Oct 18, 2021 | 157.37 | 160.53 | 157.11 | 159.12 | 1,871,747 | +0.73(+0.46%) |
Oct 15, 2021 | 158.02 | 160.14 | 157.33 | 158.38 | 2,937,251 | +2.23(+1.43%) |
Oct 14, 2021 | 155.34 | 156.41 | 153.08 | 156.15 | 2,426,228 | +3.68(+2.41%) |
Oct 13, 2021 | 157.62 | 157.78 | 150.07 | 152.47 | 4,096,493 | -5.22(-3.31%) |
Oct 12, 2021 | 156.36 | 158.34 | 155.35 | 157.69 | 1,804,728 | +1.38(+0.88%) |
Oct 11, 2021 | 159.43 | 161.58 | 156.19 | 156.31 | 2,051,245 | -2.46(-1.55%) |
Oct 08, 2021 | 158.44 | 161.11 | 157.46 | 158.78 | 1,821,402 | +0.87(+0.55%) |
Oct 07, 2021 | 159.65 | 161.25 | 157.75 | 157.91 | 2,138,073 | +0.01(+0.01%) |
Oct 06, 2021 | 157.01 | 158.99 | 154.70 | 157.90 | 2,160,332 | -0.80(-0.50%) |
Oct 05, 2021 | 158.10 | 160.55 | 156.51 | 158.70 | 2,220,962 | +2.45(+1.57%) |
Oct 04, 2021 | 156.65 | 160.17 | 155.85 | 156.25 | 2,933,189 | -0.40(-0.26%) |
Oct 01, 2021 | 152.95 | 157.87 | 152.26 | 156.65 | 2,866,641 | +4.30(+2.82%) |
Sep 30, 2021 | 157.91 | 157.91 | 152.29 | 152.35 | 2,883,169 | -4.31(-2.75%) |
Sep 29, 2021 | 158.61 | 158.61 | 156.07 | 156.66 | 2,131,039 | -0.78(-0.50%) |
Sep 28, 2021 | 159.38 | 161.32 | 157.18 | 157.44 | 3,121,218 | -2.24(-1.40%) |
Sep 27, 2021 | 157.73 | 160.16 | 157.37 | 159.68 | 2,775,889 | +3.38(+2.16%) |
Sep 24, 2021 | 155.32 | 158.07 | 155.16 | 156.30 | 2,865,217 | +0.14(+0.09%) |
Sep 23, 2021 | 152.05 | 157.22 | 151.44 | 156.16 | 3,164,991 | +6.02(+4.01%) |
Sep 22, 2021 | 149.26 | 151.46 | 148.97 | 150.14 | 3,190,905 | +2.94(+1.99%) |
Sep 21, 2021 | 148.62 | 149.43 | 147.04 | 147.21 | 3,025,621 | +0.12(+0.08%) |
Sep 20, 2021 | 144.94 | 147.69 | 144.22 | 147.08 | 3,646,069 | -3.01(-2.01%) |
Sep 17, 2021 | 149.65 | 151.58 | 149.04 | 150.09 | 5,134,902 | -0.56(-0.37%) |
Sep 16, 2021 | 150.12 | 151.66 | 149.67 | 150.66 | 2,793,199 | +1.18(+0.79%) |
Sep 15, 2021 | 146.00 | 149.65 | 145.62 | 149.47 | 3,413,479 | +4.25(+2.93%) |
Sep 14, 2021 | 150.11 | 150.66 | 144.81 | 145.22 | 4,332,319 | -4.27(-2.86%) |
Sep 13, 2021 | 147.74 | 149.96 | 147.59 | 149.49 | 3,561,104 | +3.17(+2.17%) |
Sep 10, 2021 | 147.59 | 148.45 | 146.17 | 146.32 | 3,038,942 | -0.21(-0.14%) |
Sep 09, 2021 | 145.65 | 149.73 | 145.31 | 146.53 | 3,088,010 | +1.11(+0.76%) |
Sep 08, 2021 | 147.20 | 147.20 | 143.10 | 145.42 | 3,553,544 | -2.19(-1.48%) |
Sep 07, 2021 | 147.63 | 150.20 | 147.17 | 147.61 | 3,654,100 | -0.31(-0.21%) |
Sep 03, 2021 | 150.49 | 150.85 | 147.11 | 147.92 | 3,573,679 | -2.63(-1.75%) |
Sep 02, 2021 | 152.85 | 153.68 | 150.05 | 150.56 | 3,379,881 | -1.52(-1.00%) |