Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 165.82 | 167.24 | 163.65 | 165.06 | 27,630,936 | -1.39(-0.83%) |
Nov 29, 2021 | 164.80 | 166.89 | 164.28 | 166.45 | 12,761,932 | +4.06(+2.50%) |
Nov 26, 2021 | 164.17 | 165.44 | 161.74 | 162.39 | 12,658,675 | -4.16(-2.50%) |
Nov 24, 2021 | 164.35 | 166.58 | 163.55 | 166.54 | 9,322,864 | +1.20(+0.73%) |
Nov 23, 2021 | 165.09 | 165.87 | 163.25 | 165.34 | 14,944,287 | -0.38(-0.23%) |
Nov 22, 2021 | 168.25 | 170.47 | 165.63 | 165.72 | 14,541,396 | -1.87(-1.12%) |
Nov 19, 2021 | 166.98 | 168.23 | 166.42 | 167.59 | 9,055,316 | +1.21(+0.73%) |
Nov 18, 2021 | 165.68 | 166.61 | 166.24 | 166.38 | 10,209,533 | +1.64(+1.00%) |
Nov 17, 2021 | 164.91 | 165.77 | 164.22 | 164.74 | 7,876,388 | -0.50(-0.30%) |
Nov 16, 2021 | 163.32 | 165.46 | 163.22 | 165.23 | 6,919,445 | +1.72(+1.05%) |
Nov 15, 2021 | 164.33 | 164.57 | 162.58 | 163.51 | 6,383,672 | -0.17(-0.10%) |
Nov 12, 2021 | 162.25 | 163.95 | 161.98 | 163.68 | 6,258,120 | +1.97(+1.22%) |
Nov 11, 2021 | 162.11 | 162.18 | 161.45 | 161.71 | 5,165,394 | +0.75(+0.47%) |
Nov 10, 2021 | 162.40 | 160.96 | 13,178,054 | -2.70(-1.65%) | ||
Nov 09, 2021 | 164.58 | 164.75 | 162.82 | 163.66 | 8,598,074 | -0.68(-0.41%) |
Nov 08, 2021 | 163.98 | 164.62 | 163.60 | 164.33 | 6,529,523 | +0.88(+0.54%) |
Nov 05, 2021 | 163.81 | 164.37 | 162.44 | 163.45 | 12,380,773 | +0.84(+0.52%) |
Nov 04, 2021 | 160.72 | 163.00 | 160.43 | 162.61 | 14,662,313 | +2.50(+1.56%) |
Nov 03, 2021 | 159.45 | 160.44 | 158.52 | 160.11 | 13,275,919 | +0.93(+0.58%) |
Nov 02, 2021 | 158.00 | 159.57 | 158.00 | 159.18 | 14,368,887 | +1.39(+0.88%) |
Nov 01, 2021 | 158.02 | 157.58 | 156.99 | 157.79 | 12,481,129 | -0.24(-0.15%) |
Oct 29, 2021 | 155.80 | 158.12 | 155.62 | 158.02 | 10,289,205 | +0.68(+0.43%) |
Oct 28, 2021 | 156.73 | 157.47 | 156.44 | 157.35 | 6,560,430 | +1.56(+1.00%) |
Oct 27, 2021 | 156.19 | 156.98 | 155.63 | 155.78 | 8,917,567 | -0.14(-0.09%) |
Oct 26, 2021 | 156.53 | 155.92 | 6,741,007 | +0.44(+0.28%) | ||
Oct 25, 2021 | 155.56 | 156.04 | 154.87 | 155.48 | 5,283,106 | +0.51(+0.33%) |
Oct 22, 2021 | 155.45 | 156.10 | 154.33 | 154.97 | 6,383,770 | -0.54(-0.35%) |
Oct 21, 2021 | 154.44 | 155.59 | 154.13 | 155.51 | 5,121,550 | +0.60(+0.39%) |
Oct 20, 2021 | 155.49 | 155.72 | 154.24 | 154.91 | 6,145,432 | -0.43(-0.28%) |
Oct 19, 2021 | 154.23 | 155.34 | 153.91 | 155.34 | 7,411,348 | +1.53(+0.99%) |
Oct 18, 2021 | 151.68 | 153.90 | 151.25 | 153.82 | 5,948,413 | +1.29(+0.85%) |
Oct 15, 2021 | 151.84 | 152.56 | 151.38 | 152.53 | 6,531,474 | +1.21(+0.80%) |
Oct 14, 2021 | 149.48 | 151.38 | 149.27 | 151.31 | 7,768,582 | +3.34(+2.25%) |
Oct 13, 2021 | 147.71 | 148.30 | 146.75 | 147.98 | 9,977,721 | +0.90(+0.61%) |
Oct 12, 2021 | 148.42 | 148.60 | 146.83 | 147.08 | 9,122,160 | -0.76(-0.52%) |
Oct 11, 2021 | 148.00 | 149.83 | 147.74 | 147.84 | 7,651,323 | -0.82(-0.55%) |
Oct 08, 2021 | 149.80 | 149.90 | 148.42 | 148.66 | 9,417,895 | -0.56(-0.37%) |
Oct 07, 2021 | 149.15 | 150.37 | 148.95 | 149.22 | 10,168,498 | +1.35(+0.91%) |
Oct 06, 2021 | 145.22 | 147.98 | 144.75 | 147.87 | 20,445,296 | +0.96(+0.65%) |
Oct 05, 2021 | 145.14 | 147.75 | 145.00 | 146.91 | 16,849,470 | +2.06(+1.42%) |
Oct 04, 2021 | 147.43 | 147.60 | 143.69 | 144.85 | 25,948,038 | -3.43(-2.32%) |
Oct 01, 2021 | 146.61 | 148.60 | 145.12 | 148.28 | 23,246,510 | +2.20(+1.51%) |
Sep 30, 2021 | 148.00 | 148.63 | 146.04 | 146.08 | 17,105,256 | -1.06(-0.72%) |
Sep 29, 2021 | 147.93 | 148.70 | 146.88 | 147.14 | 12,783,423 | -0.19(-0.13%) |
Sep 28, 2021 | 149.88 | 150.22 | 147.20 | 147.32 | 19,517,546 | -4.50(-2.96%) |
Sep 27, 2021 | 152.02 | 152.37 | 150.85 | 151.82 | 7,674,005 | -1.49(-0.97%) |
Sep 24, 2021 | 152.27 | 153.56 | 152.20 | 153.31 | 5,955,524 | +0.11(+0.07%) |
Sep 23, 2021 | 151.96 | 153.56 | 151.49 | 153.20 | 9,984,214 | +2.03(+1.34%) |
Sep 22, 2021 | 149.94 | 151.76 | 149.28 | 151.18 | 14,305,788 | +2.04(+1.37%) |
Sep 21, 2021 | 149.98 | 150.35 | 148.57 | 149.13 | 9,429,999 | +0.06(+0.04%) |
Sep 20, 2021 | 149.61 | 150.37 | 147.08 | 149.07 | 18,228,658 | -2.77(-1.82%) |
Sep 17, 2021 | 153.84 | 153.85 | 151.61 | 151.84 | 11,603,263 | -2.40(-1.56%) |
Sep 16, 2021 | 153.61 | 154.40 | 152.65 | 154.24 | 8,267,611 | +0.09(+0.06%) |
Sep 15, 2021 | 153.33 | 154.28 | 152.47 | 154.15 | 8,365,200 | +1.34(+0.88%) |
Sep 14, 2021 | 153.66 | 153.98 | 152.41 | 152.81 | 9,436,570 | -0.19(-0.13%) |
Sep 13, 2021 | 154.12 | 154.52 | 152.00 | 153.01 | 11,585,739 | +0.05(+0.03%) |
Sep 10, 2021 | 155.34 | 155.72 | 152.81 | 152.96 | 8,744,965 | -1.52(-0.99%) |
Sep 09, 2021 | 155.18 | 155.72 | 154.36 | 154.49 | 5,714,384 | -0.59(-0.38%) |
Sep 08, 2021 | 155.65 | 155.70 | 153.97 | 155.07 | 5,869,360 | -0.60(-0.38%) |
Sep 07, 2021 | 155.81 | 156.00 | 154.93 | 155.67 | 10,098,711 | +0.04(+0.03%) |
Sep 03, 2021 | 154.83 | 156.04 | 154.78 | 155.63 | 10,856,687 | +0.62(+0.40%) |
Sep 02, 2021 | 155.75 | 155.96 | 154.39 | 155.01 | 11,146,767 | -0.17(-0.11%) |