Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.80 | 146.23 | 142.99 | 144.82 | 3,531,583 | -3.15(-2.13%) |
Nov 29, 2021 | 146.92 | 151.68 | 146.92 | 147.97 | 3,214,762 | +3.27(+2.26%) |
Nov 26, 2021 | 143.92 | 145.01 | 137.94 | 144.70 | 4,345,349 | -9.98(-6.45%) |
Nov 24, 2021 | 153.22 | 155.13 | 150.54 | 154.68 | 1,562,139 | +0.17(+0.11%) |
Nov 23, 2021 | 154.45 | 155.50 | 153.24 | 154.51 | 1,962,822 | +1.01(+0.66%) |
Nov 22, 2021 | 153.26 | 154.23 | 149.96 | 153.50 | 2,311,893 | +1.46(+0.96%) |
Nov 19, 2021 | 151.12 | 153.19 | 147.47 | 152.04 | 1,915,433 | -0.79(-0.52%) |
Nov 18, 2021 | 153.85 | 152.98 | 152.45 | 152.83 | 1,148,182 | -0.97(-0.63%) |
Nov 17, 2021 | 150.42 | 153.99 | 149.50 | 153.81 | 2,000,969 | +2.68(+1.77%) |
Nov 16, 2021 | 152.25 | 152.69 | 149.97 | 151.13 | 2,094,452 | -1.66(-1.09%) |
Nov 15, 2021 | 154.12 | 154.86 | 152.00 | 152.78 | 1,403,522 | -0.79(-0.51%) |
Nov 12, 2021 | 154.57 | 156.00 | 152.64 | 153.57 | 1,950,395 | -0.38(-0.25%) |
Nov 11, 2021 | 157.63 | 158.01 | 153.71 | 153.95 | 1,694,560 | -4.04(-2.56%) |
Nov 10, 2021 | 160.44 | 158.00 | 1,584,206 | -3.71(-2.29%) | ||
Nov 09, 2021 | 164.93 | 164.93 | 159.37 | 161.71 | 1,808,151 | -3.55(-2.15%) |
Nov 08, 2021 | 167.16 | 167.66 | 164.22 | 165.26 | 2,521,346 | +0.76(+0.47%) |
Nov 05, 2021 | 166.25 | 168.49 | 163.14 | 164.49 | 3,011,551 | +3.46(+2.15%) |
Nov 04, 2021 | 162.93 | 162.93 | 159.69 | 161.04 | 1,898,987 | -0.43(-0.27%) |
Nov 03, 2021 | 157.77 | 163.72 | 154.15 | 161.47 | 3,218,147 | +4.39(+2.79%) |
Nov 02, 2021 | 157.96 | 158.90 | 155.39 | 157.08 | 2,665,427 | -1.74(-1.09%) |
Nov 01, 2021 | 157.42 | 159.13 | 158.46 | 158.82 | 2,219,214 | +1.78(+1.13%) |
Oct 29, 2021 | 156.04 | 157.04 | 2,063,721 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.59 | 159.29 | 155.32 | 157.00 | 2,361,143 | +0.17(+0.11%) |
Oct 27, 2021 | 152.19 | 157.57 | 151.31 | 156.83 | 2,139,925 | +3.69(+2.41%) |
Oct 26, 2021 | 153.74 | 153.14 | 1,838,813 | +1.23(+0.81%) | ||
Oct 25, 2021 | 152.39 | 153.27 | 150.60 | 151.91 | 1,459,588 | +0.04(+0.03%) |
Oct 22, 2021 | 152.42 | 153.06 | 151.26 | 151.87 | 1,015,193 | -0.88(-0.58%) |
Oct 21, 2021 | 150.69 | 152.88 | 150.00 | 152.76 | 1,215,412 | +2.34(+1.55%) |
Oct 20, 2021 | 151.87 | 152.31 | 149.81 | 150.42 | 2,447,403 | -1.72(-1.13%) |
Oct 19, 2021 | 155.06 | 155.95 | 151.62 | 152.14 | 2,669,417 | -4.08(-2.61%) |
Oct 18, 2021 | 156.04 | 157.46 | 155.28 | 156.22 | 1,571,037 | -0.84(-0.54%) |
Oct 15, 2021 | 154.19 | 158.42 | 154.08 | 157.06 | 2,854,454 | +4.73(+3.11%) |
Oct 14, 2021 | 152.97 | 153.63 | 151.21 | 152.33 | 2,015,914 | +0.59(+0.39%) |
Oct 13, 2021 | 155.29 | 155.29 | 151.29 | 151.75 | 2,010,531 | -2.78(-1.80%) |
Oct 12, 2021 | 153.69 | 155.29 | 153.06 | 154.52 | 2,033,590 | +0.62(+0.40%) |
Oct 11, 2021 | 154.48 | 156.80 | 153.66 | 153.90 | 1,709,591 | -0.27(-0.17%) |
Oct 08, 2021 | 155.05 | 155.79 | 153.52 | 154.17 | 1,216,552 | -0.62(-0.40%) |
Oct 07, 2021 | 154.11 | 156.69 | 153.16 | 154.79 | 1,896,251 | +2.37(+1.55%) |
Oct 06, 2021 | 150.66 | 152.57 | 149.00 | 152.42 | 1,698,782 | -0.13(-0.08%) |
Oct 05, 2021 | 152.36 | 153.61 | 150.50 | 152.55 | 1,777,599 | +0.30(+0.19%) |
Oct 04, 2021 | 152.96 | 155.81 | 151.46 | 152.25 | 1,895,692 | -0.81(-0.53%) |
Oct 01, 2021 | 147.95 | 154.36 | 147.48 | 153.07 | 4,799,355 | +7.73(+5.32%) |
Sep 30, 2021 | 149.30 | 149.30 | 144.90 | 145.34 | 2,071,403 | -3.75(-2.51%) |
Sep 29, 2021 | 151.43 | 151.51 | 147.88 | 149.09 | 1,564,640 | -1.65(-1.09%) |
Sep 28, 2021 | 150.28 | 152.41 | 149.40 | 150.73 | 2,192,486 | -0.72(-0.47%) |
Sep 27, 2021 | 149.79 | 152.88 | 149.69 | 151.45 | 1,926,745 | +1.77(+1.18%) |
Sep 24, 2021 | 146.46 | 149.91 | 146.29 | 149.68 | 1,917,246 | +2.56(+1.74%) |
Sep 23, 2021 | 142.00 | 147.38 | 141.72 | 147.12 | 2,969,224 | +5.41(+3.82%) |
Sep 22, 2021 | 140.11 | 143.08 | 139.70 | 141.72 | 1,572,333 | +2.45(+1.76%) |
Sep 21, 2021 | 141.03 | 141.85 | 138.59 | 139.26 | 1,739,682 | -0.90(-0.64%) |
Sep 20, 2021 | 139.87 | 140.46 | 137.16 | 140.16 | 2,419,293 | -1.06(-0.75%) |
Sep 17, 2021 | 142.32 | 142.92 | 140.99 | 141.22 | 2,700,407 | -0.88(-0.62%) |
Sep 16, 2021 | 141.72 | 143.29 | 141.16 | 142.11 | 2,004,063 | +0.12(+0.08%) |
Sep 15, 2021 | 138.91 | 142.39 | 137.45 | 141.99 | 3,126,377 | +2.30(+1.64%) |
Sep 14, 2021 | 137.37 | 140.04 | 136.42 | 139.69 | 2,199,810 | +2.32(+1.69%) |
Sep 13, 2021 | 134.41 | 137.97 | 133.41 | 137.38 | 1,959,908 | +4.26(+3.20%) |
Sep 10, 2021 | 134.17 | 135.16 | 131.99 | 133.12 | 1,606,119 | -0.44(-0.33%) |
Sep 09, 2021 | 131.13 | 134.94 | 130.68 | 133.56 | 2,111,893 | +2.26(+1.72%) |
Sep 08, 2021 | 131.99 | 132.45 | 129.26 | 131.30 | 2,324,526 | -0.26(-0.19%) |
Sep 07, 2021 | 129.96 | 131.90 | 129.39 | 131.56 | 1,279,527 | +1.03(+0.79%) |
Sep 03, 2021 | 131.89 | 132.79 | 129.21 | 130.53 | 1,380,452 | -2.36(-1.77%) |
Sep 02, 2021 | 132.72 | 134.34 | 131.43 | 132.88 | 1,092,895 | +0.56(+0.42%) |