Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.90 | 150.06 | 148.09 | 148.60 | 20,216,730 | -2.25(-1.49%) |
Nov 29, 2021 | 152.79 | 154.16 | 149.52 | 150.84 | 12,290,326 | -0.65(-0.43%) |
Nov 26, 2021 | 151.69 | 152.17 | 148.59 | 151.50 | 14,557,172 | -4.71(-3.01%) |
Nov 24, 2021 | 157.61 | 158.52 | 155.72 | 156.20 | 10,292,951 | -1.23(-0.78%) |
Nov 23, 2021 | 154.84 | 157.70 | 154.72 | 157.44 | 13,205,352 | +3.68(+2.39%) |
Nov 22, 2021 | 153.58 | 155.29 | 152.49 | 153.76 | 16,336,849 | +3.21(+2.13%) |
Nov 19, 2021 | 150.91 | 151.67 | 149.18 | 150.55 | 13,033,337 | -1.99(-1.31%) |
Nov 18, 2021 | 153.80 | 152.74 | 152.37 | 152.54 | 8,685,675 | -1.33(-0.86%) |
Nov 17, 2021 | 154.57 | 154.89 | 152.86 | 153.87 | 10,572,104 | -0.96(-0.62%) |
Nov 16, 2021 | 156.30 | 156.31 | 154.48 | 154.84 | 10,241,377 | -0.99(-0.64%) |
Nov 15, 2021 | 156.44 | 156.97 | 155.31 | 155.83 | 6,938,065 | -0.28(-0.18%) |
Nov 12, 2021 | 156.85 | 156.93 | 155.04 | 156.11 | 8,672,181 | -0.70(-0.45%) |
Nov 11, 2021 | 156.73 | 157.81 | 156.15 | 156.81 | 6,212,292 | -0.01(-0.01%) |
Nov 10, 2021 | 156.66 | 156.82 | 7,479,190 | -0.15(-0.10%) | ||
Nov 09, 2021 | 156.57 | 157.62 | 155.86 | 156.97 | 8,536,778 | -1.20(-0.76%) |
Nov 08, 2021 | 158.16 | 159.91 | 157.87 | 158.17 | 6,854,605 | +0.94(+0.60%) |
Nov 05, 2021 | 158.02 | 159.13 | 156.62 | 157.22 | 8,524,804 | -0.22(-0.14%) |
Nov 04, 2021 | 159.05 | 159.24 | 155.76 | 157.45 | 10,220,207 | -2.09(-1.31%) |
Nov 03, 2021 | 159.17 | 160.10 | 158.25 | 159.54 | 8,978,860 | +0.06(+0.04%) |
Nov 02, 2021 | 158.86 | 160.63 | 158.04 | 159.49 | 7,666,042 | +0.63(+0.39%) |
Nov 01, 2021 | 160.96 | 159.66 | 158.12 | 158.86 | 7,947,165 | -0.08(-0.05%) |
Oct 29, 2021 | 160.15 | 161.14 | 158.48 | 158.94 | 8,700,644 | -0.44(-0.28%) |
Oct 28, 2021 | 157.46 | 159.51 | 157.14 | 159.38 | 7,717,651 | +2.37(+1.51%) |
Oct 27, 2021 | 159.35 | 159.69 | 156.56 | 157.02 | 10,523,045 | -3.34(-2.08%) |
Oct 26, 2021 | 159.98 | 161.38 | 160.36 | 8,571,071 | +0.43(+0.27%) | |
Oct 25, 2021 | 161.58 | 161.82 | 159.50 | 159.93 | 10,858,559 | -0.79(-0.49%) |
Oct 22, 2021 | 159.08 | 161.00 | 158.88 | 160.71 | 9,425,135 | +2.13(+1.35%) |
Oct 21, 2021 | 159.75 | 160.29 | 157.81 | 158.58 | 8,994,080 | -1.25(-0.78%) |
Oct 20, 2021 | 157.46 | 159.86 | 156.67 | 159.83 | 8,747,465 | +2.12(+1.35%) |
Oct 19, 2021 | 156.62 | 157.78 | 155.85 | 157.71 | 8,607,467 | +1.89(+1.21%) |
Oct 18, 2021 | 155.75 | 157.75 | 155.22 | 155.82 | 13,543,844 | -0.06(-0.04%) |
Oct 15, 2021 | 154.70 | 156.40 | 153.56 | 155.88 | 15,249,971 | +2.94(+1.92%) |
Oct 14, 2021 | 151.33 | 153.44 | 149.75 | 152.94 | 16,223,609 | +2.31(+1.53%) |
Oct 13, 2021 | 153.50 | 154.75 | 150.25 | 150.63 | 24,315,488 | -4.08(-2.64%) |
Oct 12, 2021 | 155.07 | 155.95 | 154.15 | 154.71 | 13,921,871 | -1.20(-0.77%) |
Oct 11, 2021 | 159.80 | 160.25 | 155.74 | 155.90 | 12,988,165 | -3.35(-2.10%) |
Oct 08, 2021 | 159.07 | 160.30 | 158.39 | 159.25 | 8,754,165 | +0.12(+0.08%) |
Oct 07, 2021 | 160.17 | 160.46 | 158.62 | 159.13 | 10,893,775 | +1.00(+0.63%) |
Oct 06, 2021 | 157.17 | 158.21 | 155.31 | 158.13 | 9,290,149 | +0.34(+0.21%) |
Oct 05, 2021 | 156.44 | 159.16 | 155.93 | 157.79 | 13,136,645 | +2.54(+1.63%) |
Oct 04, 2021 | 155.28 | 158.50 | 154.13 | 155.26 | 15,182,243 | -0.17(-0.11%) |
Oct 01, 2021 | 152.51 | 156.51 | 152.14 | 155.43 | 12,135,085 | +3.20(+2.10%) |
Sep 30, 2021 | 155.23 | 154.33 | 151.39 | 152.23 | 14,159,447 | -2.10(-1.36%) |
Sep 29, 2021 | 154.57 | 155.21 | 153.48 | 154.33 | 8,361,881 | -0.12(-0.08%) |
Sep 28, 2021 | 155.96 | 157.44 | 154.06 | 154.45 | 14,394,301 | -0.84(-0.54%) |
Sep 27, 2021 | 153.44 | 155.68 | 153.08 | 155.29 | 14,208,103 | +3.66(+2.42%) |
Sep 24, 2021 | 150.13 | 152.13 | 149.56 | 151.62 | 10,863,323 | +1.73(+1.15%) |
Sep 23, 2021 | 146.94 | 150.38 | 146.63 | 149.89 | 13,263,458 | +4.90(+3.38%) |
Sep 22, 2021 | 144.33 | 146.24 | 144.24 | 144.99 | 12,081,580 | +2.72(+1.92%) |
Sep 21, 2021 | 142.78 | 143.73 | 141.89 | 142.27 | 9,675,107 | +0.02(+0.01%) |
Sep 20, 2021 | 143.11 | 143.74 | 139.95 | 142.25 | 17,005,654 | -4.39(-2.99%) |
Sep 17, 2021 | 146.36 | 147.87 | 146.00 | 146.64 | 27,536,416 | -0.38(-0.26%) |
Sep 16, 2021 | 148.25 | 149.59 | 146.21 | 147.02 | 11,699,027 | -0.06(-0.04%) |
Sep 15, 2021 | 145.75 | 147.58 | 145.51 | 147.08 | 12,585,273 | +1.01(+0.69%) |
Sep 14, 2021 | 149.21 | 150.04 | 145.32 | 146.07 | 12,560,166 | -2.59(-1.75%) |
Sep 13, 2021 | 147.43 | 148.84 | 147.00 | 148.66 | 10,808,402 | +2.32(+1.59%) |
Sep 10, 2021 | 149.32 | 149.46 | 146.21 | 146.34 | 8,959,111 | -1.70(-1.15%) |
Sep 09, 2021 | 147.19 | 149.57 | 147.01 | 148.04 | 8,499,357 | +0.64(+0.44%) |
Sep 08, 2021 | 147.76 | 148.41 | 146.97 | 147.40 | 8,443,849 | -0.66(-0.45%) |
Sep 07, 2021 | 148.79 | 150.08 | 147.83 | 148.06 | 9,986,656 | -0.26(-0.18%) |
Sep 03, 2021 | 149.16 | 149.62 | 148.00 | 148.32 | 8,560,778 | -0.90(-0.60%) |
Sep 02, 2021 | 148.81 | 150.29 | 148.26 | 149.22 | 9,915,719 | +0.69(+0.46%) |