Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 157.88 | 157.88 | 151.33 | 151.55 | 3,003,195 | -5.87(-3.73%) |
Nov 29, 2021 | 160.02 | 161.33 | 157.32 | 157.42 | 1,492,286 | -4.70(-2.90%) |
Nov 26, 2021 | 157.76 | 162.35 | 157.53 | 162.12 | 2,530,856 | +5.71(+3.65%) |
Nov 24, 2021 | 157.12 | 157.12 | 155.08 | 156.40 | 913,148 | -0.72(-0.46%) |
Nov 23, 2021 | 156.32 | 157.34 | 154.75 | 157.12 | 911,279 | +1.14(+0.73%) |
Nov 22, 2021 | 154.88 | 157.14 | 154.41 | 155.98 | 888,678 | +0.59(+0.38%) |
Nov 19, 2021 | 156.93 | 159.56 | 154.78 | 155.39 | 1,389,284 | +1.13(+0.73%) |
Nov 18, 2021 | 157.27 | 154.65 | 153.34 | 154.26 | 1,049,294 | -3.24(-2.06%) |
Nov 17, 2021 | 158.36 | 160.23 | 157.01 | 157.50 | 1,594,142 | -0.61(-0.39%) |
Nov 16, 2021 | 158.20 | 159.13 | 157.32 | 158.12 | 1,063,509 | +0.03(+0.02%) |
Nov 15, 2021 | 154.51 | 158.14 | 154.51 | 158.09 | 1,368,346 | +3.57(+2.31%) |
Nov 12, 2021 | 154.71 | 155.39 | 153.56 | 154.51 | 854,975 | +0.09(+0.06%) |
Nov 11, 2021 | 153.68 | 154.49 | 151.66 | 154.42 | 914,036 | +0.47(+0.30%) |
Nov 10, 2021 | 155.08 | 153.37 | 153.96 | 878,900 | -0.66(-0.43%) | |
Nov 09, 2021 | 153.31 | 154.78 | 152.57 | 154.62 | 1,089,581 | +1.75(+1.14%) |
Nov 08, 2021 | 151.81 | 153.15 | 150.78 | 152.87 | 1,004,193 | +0.94(+0.62%) |
Nov 05, 2021 | 152.00 | 152.61 | 150.09 | 151.93 | 1,408,396 | -1.10(-0.72%) |
Nov 04, 2021 | 153.88 | 155.00 | 152.26 | 153.03 | 1,093,702 | -0.86(-0.56%) |
Nov 03, 2021 | 152.62 | 155.39 | 151.81 | 153.88 | 1,301,084 | -0.03(-0.02%) |
Nov 02, 2021 | 155.41 | 156.96 | 152.50 | 153.91 | 2,794,912 | +1.85(+1.22%) |
Nov 01, 2021 | 151.39 | 152.39 | 151.12 | 152.06 | 1,662,130 | +0.36(+0.24%) |
Oct 29, 2021 | 150.66 | 152.71 | 150.21 | 151.69 | 2,290,173 | +1.07(+0.71%) |
Oct 28, 2021 | 148.67 | 150.72 | 148.34 | 150.62 | 1,205,372 | +2.13(+1.44%) |
Oct 27, 2021 | 150.29 | 151.59 | 148.30 | 148.49 | 994,115 | -1.53(-1.02%) |
Oct 26, 2021 | 149.71 | 150.02 | 1,088,256 | +0.68(+0.45%) | ||
Oct 25, 2021 | 148.52 | 149.66 | 146.54 | 149.34 | 1,205,325 | +0.19(+0.12%) |
Oct 22, 2021 | 147.94 | 149.62 | 147.94 | 149.16 | 785,842 | +1.28(+0.86%) |
Oct 21, 2021 | 148.76 | 149.66 | 147.63 | 147.88 | 1,070,947 | -0.91(-0.61%) |
Oct 20, 2021 | 147.23 | 150.69 | 147.23 | 148.79 | 1,831,918 | +1.89(+1.29%) |
Oct 19, 2021 | 147.82 | 148.08 | 144.34 | 146.89 | 2,874,216 | -1.45(-0.98%) |
Oct 18, 2021 | 150.81 | 150.82 | 148.19 | 148.34 | 1,042,195 | -2.48(-1.64%) |
Oct 15, 2021 | 151.13 | 151.63 | 150.07 | 150.82 | 896,248 | -0.28(-0.18%) |
Oct 14, 2021 | 148.99 | 151.19 | 148.33 | 151.10 | 1,036,340 | +2.60(+1.75%) |
Oct 13, 2021 | 150.11 | 150.51 | 147.87 | 148.50 | 1,085,372 | -2.06(-1.37%) |
Oct 12, 2021 | 149.85 | 152.01 | 149.85 | 150.56 | 920,290 | +0.71(+0.47%) |
Oct 11, 2021 | 151.07 | 151.62 | 149.72 | 149.85 | 694,439 | -1.19(-0.79%) |
Oct 08, 2021 | 152.03 | 152.53 | 150.01 | 151.04 | 785,846 | -1.46(-0.96%) |
Oct 07, 2021 | 152.25 | 153.91 | 151.60 | 152.50 | 897,018 | -0.10(-0.07%) |
Oct 06, 2021 | 150.31 | 153.02 | 149.78 | 152.60 | 1,035,892 | +2.36(+1.57%) |
Oct 05, 2021 | 151.27 | 151.65 | 149.56 | 150.25 | 1,166,439 | -1.03(-0.68%) |
Oct 04, 2021 | 152.18 | 153.20 | 150.60 | 151.27 | 1,101,964 | -0.73(-0.48%) |
Oct 01, 2021 | 152.61 | 153.04 | 149.95 | 152.00 | 2,054,450 | -1.01(-0.66%) |
Sep 30, 2021 | 155.25 | 155.57 | 152.98 | 153.01 | 1,221,418 | -2.31(-1.49%) |
Sep 29, 2021 | 154.01 | 156.43 | 153.47 | 155.32 | 1,479,553 | +1.34(+0.87%) |
Sep 28, 2021 | 152.92 | 154.38 | 151.87 | 153.98 | 1,065,514 | +1.65(+1.09%) |
Sep 27, 2021 | 151.84 | 153.13 | 150.69 | 152.32 | 910,778 | +0.29(+0.19%) |
Sep 24, 2021 | 150.15 | 152.50 | 149.97 | 152.04 | 1,259,650 | +2.00(+1.34%) |
Sep 23, 2021 | 150.13 | 150.89 | 149.36 | 150.03 | 1,575,816 | +0.19(+0.12%) |
Sep 22, 2021 | 152.44 | 152.44 | 149.66 | 149.85 | 1,142,109 | -1.46(-0.96%) |
Sep 21, 2021 | 152.26 | 153.61 | 150.81 | 151.31 | 1,372,845 | -0.93(-0.61%) |
Sep 20, 2021 | 153.54 | 154.52 | 151.27 | 152.24 | 1,593,183 | -1.21(-0.79%) |
Sep 17, 2021 | 153.60 | 155.56 | 153.23 | 153.45 | 2,756,517 | -0.48(-0.31%) |
Sep 16, 2021 | 155.91 | 156.43 | 153.36 | 153.93 | 1,720,434 | -2.14(-1.37%) |
Sep 15, 2021 | 159.05 | 160.03 | 156.03 | 156.07 | 1,721,101 | -3.07(-1.93%) |
Sep 14, 2021 | 158.91 | 159.32 | 157.06 | 159.13 | 1,343,068 | +0.95(+0.60%) |
Sep 13, 2021 | 157.28 | 159.32 | 156.85 | 158.18 | 1,355,828 | +1.41(+0.90%) |
Sep 10, 2021 | 155.70 | 157.21 | 155.22 | 156.77 | 959,482 | +0.69(+0.44%) |
Sep 09, 2021 | 156.64 | 157.02 | 155.27 | 156.08 | 1,011,767 | -0.76(-0.48%) |
Sep 08, 2021 | 155.60 | 158.65 | 155.26 | 156.83 | 1,100,185 | +1.50(+0.96%) |
Sep 07, 2021 | 156.79 | 156.79 | 154.03 | 155.34 | 1,238,147 | -1.28(-0.81%) |
Sep 03, 2021 | 154.69 | 157.60 | 154.69 | 156.61 | 1,641,793 | -0.45(-0.29%) |
Sep 02, 2021 | 157.82 | 158.80 | 156.88 | 157.06 | 1,623,235 | -0.74(-0.47%) |