Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 150.81 | 153.09 | 147.22 | 148.40 | 3,966,368 | -2.48(-1.64%) |
Nov 29, 2021 | 150.52 | 152.80 | 149.04 | 150.87 | 1,763,851 | +1.33(+0.89%) |
Nov 26, 2021 | 150.75 | 156.45 | 149.05 | 149.55 | 1,659,775 | -0.89(-0.59%) |
Nov 24, 2021 | 151.21 | 152.10 | 148.58 | 150.43 | 2,330,115 | -1.78(-1.17%) |
Nov 23, 2021 | 153.30 | 156.68 | 149.25 | 152.21 | 3,193,574 | -7.87(-4.91%) |
Nov 22, 2021 | 162.26 | 162.93 | 160.08 | 160.08 | 2,146,024 | -1.50(-0.93%) |
Nov 19, 2021 | 160.30 | 162.33 | 159.97 | 161.57 | 1,675,465 | +2.10(+1.32%) |
Nov 18, 2021 | 159.83 | 159.68 | 158.98 | 159.47 | 1,500,717 | +0.61(+0.38%) |
Nov 17, 2021 | 159.23 | 159.23 | 157.25 | 158.86 | 885,623 | +0.15(+0.09%) |
Nov 16, 2021 | 154.44 | 160.29 | 154.35 | 158.71 | 1,210,449 | +3.55(+2.29%) |
Nov 15, 2021 | 158.57 | 159.64 | 154.89 | 155.16 | 1,175,785 | -3.05(-1.93%) |
Nov 12, 2021 | 157.08 | 158.39 | 155.09 | 158.21 | 1,469,169 | +2.06(+1.32%) |
Nov 11, 2021 | 157.62 | 158.36 | 155.31 | 156.15 | 951,246 | -0.48(-0.31%) |
Nov 10, 2021 | 156.57 | 156.64 | 1,111,646 | -0.52(-0.33%) | ||
Nov 09, 2021 | 158.27 | 159.54 | 156.87 | 157.16 | 1,038,184 | -1.11(-0.70%) |
Nov 08, 2021 | 154.39 | 158.47 | 153.95 | 158.27 | 1,491,389 | +4.46(+2.90%) |
Nov 05, 2021 | 153.97 | 154.21 | 149.90 | 153.81 | 1,805,520 | -1.22(-0.79%) |
Nov 04, 2021 | 155.24 | 156.29 | 153.76 | 155.03 | 1,032,895 | -0.54(-0.35%) |
Nov 03, 2021 | 155.41 | 155.66 | 152.00 | 155.57 | 1,277,731 | +0.34(+0.22%) |
Nov 02, 2021 | 154.94 | 155.38 | 152.86 | 155.23 | 1,743,147 | +0.78(+0.50%) |
Nov 01, 2021 | 154.77 | 155.04 | 153.21 | 154.45 | 1,351,508 | -0.42(-0.27%) |
Oct 29, 2021 | 152.56 | 154.96 | 151.88 | 154.88 | 2,033,560 | +1.70(+1.11%) |
Oct 28, 2021 | 153.39 | 155.17 | 151.63 | 153.18 | 1,782,173 | +0.49(+0.32%) |
Oct 27, 2021 | 155.67 | 155.87 | 152.26 | 152.68 | 1,497,410 | -2.88(-1.85%) |
Oct 26, 2021 | 156.98 | 155.56 | 1,033,915 | -0.15(-0.10%) | ||
Oct 25, 2021 | 155.28 | 155.89 | 154.14 | 155.71 | 1,106,544 | +0.36(+0.23%) |
Oct 22, 2021 | 154.34 | 156.08 | 154.30 | 155.35 | 785,186 | +1.01(+0.66%) |
Oct 21, 2021 | 155.09 | 155.40 | 151.97 | 154.34 | 1,428,812 | -0.64(-0.41%) |
Oct 20, 2021 | 154.32 | 155.50 | 153.72 | 154.97 | 1,070,839 | +1.94(+1.27%) |
Oct 19, 2021 | 153.37 | 154.85 | 152.97 | 153.04 | 1,042,818 | +0.83(+0.54%) |
Oct 18, 2021 | 151.08 | 152.84 | 149.86 | 152.21 | 1,203,690 | +1.49(+0.99%) |
Oct 15, 2021 | 150.60 | 151.34 | 150.02 | 150.73 | 1,421,413 | +0.67(+0.45%) |
Oct 14, 2021 | 149.10 | 150.93 | 149.10 | 150.06 | 1,458,318 | +2.33(+1.58%) |
Oct 13, 2021 | 146.61 | 148.38 | 146.27 | 147.73 | 1,534,520 | +2.23(+1.53%) |
Oct 12, 2021 | 148.67 | 148.67 | 143.87 | 145.49 | 1,840,510 | -2.04(-1.38%) |
Oct 11, 2021 | 148.98 | 149.83 | 147.39 | 147.53 | 1,125,002 | -2.41(-1.61%) |
Oct 08, 2021 | 153.59 | 154.31 | 149.58 | 149.94 | 919,375 | -2.80(-1.84%) |
Oct 07, 2021 | 152.49 | 154.87 | 152.38 | 152.74 | 1,019,769 | +1.64(+1.09%) |
Oct 06, 2021 | 150.02 | 151.70 | 149.10 | 151.10 | 1,825,069 | +0.61(+0.41%) |
Oct 05, 2021 | 150.93 | 153.19 | 149.81 | 150.49 | 1,519,520 | +0.66(+0.44%) |
Oct 04, 2021 | 152.66 | 153.71 | 148.75 | 149.83 | 1,787,980 | -3.38(-2.21%) |
Oct 01, 2021 | 154.35 | 154.69 | 150.32 | 153.21 | 1,916,079 | -1.51(-0.98%) |
Sep 30, 2021 | 158.36 | 159.59 | 154.69 | 154.72 | 1,571,802 | -2.43(-1.54%) |
Sep 29, 2021 | 158.51 | 158.92 | 156.98 | 157.15 | 1,291,224 | +0.10(+0.06%) |
Sep 28, 2021 | 161.26 | 161.40 | 155.96 | 157.05 | 2,587,119 | -6.36(-3.89%) |
Sep 27, 2021 | 168.01 | 168.01 | 161.34 | 163.41 | 1,445,478 | -5.91(-3.49%) |
Sep 24, 2021 | 169.02 | 170.00 | 168.15 | 169.33 | 1,060,816 | -0.36(-0.21%) |
Sep 23, 2021 | 170.41 | 171.24 | 169.41 | 169.69 | 1,684,719 | +0.32(+0.19%) |
Sep 22, 2021 | 169.11 | 170.23 | 167.86 | 169.37 | 998,815 | +0.98(+0.58%) |
Sep 21, 2021 | 169.23 | 170.51 | 168.14 | 168.38 | 1,078,995 | +0.10(+0.06%) |
Sep 20, 2021 | 167.46 | 169.50 | 166.10 | 168.29 | 1,628,392 | -2.55(-1.49%) |
Sep 17, 2021 | 170.82 | 174.20 | 169.72 | 170.84 | 2,449,368 | +0.65(+0.38%) |
Sep 16, 2021 | 170.83 | 170.83 | 168.05 | 170.19 | 1,162,715 | -0.50(-0.29%) |
Sep 15, 2021 | 169.00 | 172.01 | 168.34 | 170.69 | 1,563,174 | +1.35(+0.79%) |
Sep 14, 2021 | 169.47 | 170.88 | 168.70 | 169.35 | 1,361,877 | +0.33(+0.20%) |
Sep 13, 2021 | 174.49 | 174.83 | 167.19 | 169.01 | 2,315,752 | -5.06(-2.91%) |
Sep 10, 2021 | 174.55 | 176.12 | 174.01 | 174.07 | 1,108,065 | +0.00(+0.00%) |
Sep 09, 2021 | 175.88 | 176.16 | 173.87 | 174.07 | 1,028,127 | -1.47(-0.84%) |
Sep 08, 2021 | 174.26 | 175.99 | 173.42 | 175.54 | 1,197,534 | +0.99(+0.57%) |
Sep 07, 2021 | 176.09 | 176.17 | 173.64 | 174.55 | 1,274,785 | -1.53(-0.87%) |
Sep 03, 2021 | 174.50 | 176.37 | 173.88 | 176.09 | 989,391 | +1.24(+0.71%) |
Sep 02, 2021 | 173.31 | 175.16 | 172.57 | 174.85 | 1,215,665 | +2.53(+1.47%) |