Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.86 | 147.01 | 141.54 | 142.68 | 3,347,978 | -4.76(-3.23%) |
Nov 29, 2021 | 145.00 | 147.44 | 142.46 | 147.44 | 2,302,399 | +3.99(+2.78%) |
Nov 26, 2021 | 145.60 | 147.31 | 142.60 | 143.45 | 1,772,805 | -3.21(-2.19%) |
Nov 24, 2021 | 146.65 | 147.82 | 142.34 | 146.66 | 2,072,176 | -0.86(-0.58%) |
Nov 23, 2021 | 146.87 | 149.00 | 146.53 | 147.52 | 2,075,010 | +0.25(+0.17%) |
Nov 22, 2021 | 151.51 | 151.71 | 147.23 | 147.26 | 1,805,477 | -3.41(-2.26%) |
Nov 19, 2021 | 152.29 | 152.98 | 150.48 | 150.67 | 1,801,069 | -2.25(-1.47%) |
Nov 18, 2021 | 155.17 | 153.25 | 152.51 | 152.92 | 2,174,247 | +0.13(+0.09%) |
Nov 17, 2021 | 153.06 | 154.42 | 152.11 | 152.79 | 1,871,907 | -0.75(-0.49%) |
Nov 16, 2021 | 152.74 | 154.30 | 152.30 | 153.54 | 1,875,477 | +0.53(+0.34%) |
Nov 15, 2021 | 154.86 | 155.34 | 152.54 | 153.01 | 1,517,853 | -1.27(-0.82%) |
Nov 12, 2021 | 152.13 | 154.71 | 151.74 | 154.28 | 1,674,491 | +2.41(+1.59%) |
Nov 11, 2021 | 151.83 | 152.20 | 149.63 | 151.87 | 1,604,589 | +1.57(+1.05%) |
Nov 10, 2021 | 152.94 | 150.29 | 2,029,199 | -3.61(-2.34%) | ||
Nov 09, 2021 | 157.48 | 157.88 | 153.47 | 153.90 | 2,042,131 | -3.38(-2.15%) |
Nov 08, 2021 | 154.60 | 158.71 | 152.68 | 157.29 | 3,571,811 | +3.48(+2.26%) |
Nov 05, 2021 | 157.70 | 158.35 | 149.25 | 153.81 | 6,556,418 | -6.86(-4.27%) |
Nov 04, 2021 | 161.50 | 161.76 | 156.61 | 160.67 | 3,626,626 | -2.00(-1.23%) |
Nov 03, 2021 | 160.45 | 163.26 | 159.38 | 162.67 | 1,699,240 | +2.59(+1.62%) |
Nov 02, 2021 | 159.52 | 161.22 | 159.04 | 160.08 | 1,378,482 | +0.89(+0.56%) |
Nov 01, 2021 | 156.85 | 159.22 | 157.87 | 159.19 | 1,175,579 | +2.50(+1.60%) |
Oct 29, 2021 | 157.17 | 155.30 | 156.69 | 1,705,218 | -2.54(-1.60%) | |
Oct 28, 2021 | 156.45 | 159.67 | 156.35 | 159.23 | 1,472,955 | +3.69(+2.38%) |
Oct 27, 2021 | 153.83 | 157.85 | 152.96 | 155.53 | 1,390,965 | +1.47(+0.96%) |
Oct 26, 2021 | 156.68 | 154.06 | 1,268,490 | -0.80(-0.51%) | ||
Oct 25, 2021 | 155.51 | 154.86 | 902,281 | +0.06(+0.04%) | ||
Oct 22, 2021 | 156.51 | 157.36 | 154.69 | 154.80 | 1,235,831 | -1.73(-1.11%) |
Oct 21, 2021 | 154.69 | 156.71 | 154.69 | 156.54 | 834,309 | +1.25(+0.80%) |
Oct 20, 2021 | 154.46 | 156.52 | 153.50 | 155.29 | 1,472,877 | +0.83(+0.54%) |
Oct 19, 2021 | 152.08 | 155.27 | 151.41 | 154.46 | 1,935,443 | +3.25(+2.15%) |
Oct 18, 2021 | 149.37 | 151.32 | 148.27 | 151.20 | 1,535,883 | +0.70(+0.47%) |
Oct 15, 2021 | 151.15 | 152.26 | 150.05 | 150.50 | 1,144,614 | +0.27(+0.18%) |
Oct 14, 2021 | 147.10 | 150.35 | 146.82 | 150.23 | 1,690,037 | +4.71(+3.23%) |
Oct 13, 2021 | 145.31 | 147.84 | 144.87 | 145.52 | 2,947,618 | -3.22(-2.16%) |
Oct 12, 2021 | 150.00 | 150.61 | 148.13 | 148.74 | 1,424,105 | -0.76(-0.51%) |
Oct 11, 2021 | 150.62 | 152.16 | 149.42 | 149.50 | 1,044,048 | -1.31(-0.87%) |
Oct 08, 2021 | 152.74 | 152.92 | 150.05 | 150.81 | 978,435 | -1.29(-0.85%) |
Oct 07, 2021 | 152.64 | 155.03 | 152.03 | 152.10 | 1,429,205 | +1.04(+0.69%) |
Oct 06, 2021 | 148.72 | 151.34 | 147.71 | 151.06 | 1,413,432 | +0.74(+0.49%) |
Oct 05, 2021 | 150.52 | 151.89 | 148.77 | 150.32 | 2,162,422 | +0.61(+0.41%) |
Oct 04, 2021 | 153.00 | 153.20 | 149.17 | 149.71 | 2,503,129 | -3.97(-2.58%) |
Oct 01, 2021 | 155.44 | 155.81 | 151.68 | 153.68 | 1,813,711 | -0.81(-0.52%) |
Sep 30, 2021 | 157.19 | 158.50 | 154.00 | 154.48 | 1,361,891 | -1.66(-1.06%) |
Sep 29, 2021 | 157.24 | 158.17 | 155.83 | 156.14 | 1,323,370 | -0.23(-0.15%) |
Sep 28, 2021 | 158.04 | 160.24 | 156.27 | 156.38 | 1,808,424 | -4.63(-2.87%) |
Sep 27, 2021 | 159.85 | 162.93 | 158.91 | 161.00 | 1,253,308 | -0.86(-0.53%) |
Sep 24, 2021 | 161.59 | 163.04 | 160.54 | 161.86 | 704,627 | -0.65(-0.40%) |
Sep 23, 2021 | 162.98 | 164.48 | 162.38 | 162.51 | 903,637 | +0.39(+0.24%) |
Sep 22, 2021 | 160.13 | 163.30 | 159.97 | 162.12 | 1,169,161 | +1.94(+1.21%) |
Sep 21, 2021 | 160.96 | 162.28 | 159.25 | 160.17 | 1,414,844 | +0.38(+0.23%) |
Sep 20, 2021 | 161.25 | 161.34 | 157.36 | 159.80 | 1,885,845 | -4.51(-2.74%) |
Sep 17, 2021 | 167.27 | 167.27 | 162.75 | 164.31 | 2,380,490 | -3.26(-1.95%) |
Sep 16, 2021 | 164.53 | 167.73 | 163.47 | 167.57 | 1,290,433 | +1.85(+1.11%) |
Sep 15, 2021 | 167.16 | 167.16 | 164.67 | 165.72 | 1,174,298 | -1.28(-0.76%) |
Sep 14, 2021 | 170.82 | 170.85 | 166.60 | 167.00 | 1,630,096 | -2.90(-1.71%) |
Sep 13, 2021 | 167.48 | 169.94 | 166.03 | 169.90 | 1,329,432 | +3.65(+2.19%) |
Sep 10, 2021 | 167.30 | 169.44 | 166.03 | 166.25 | 1,149,665 | -0.09(-0.06%) |
Sep 09, 2021 | 166.41 | 168.78 | 166.16 | 166.34 | 852,534 | -0.26(-0.16%) |
Sep 08, 2021 | 169.46 | 169.58 | 165.37 | 166.60 | 1,285,197 | -3.49(-2.05%) |
Sep 07, 2021 | 171.87 | 172.22 | 169.37 | 170.09 | 882,777 | -1.48(-0.86%) |
Sep 03, 2021 | 171.82 | 173.84 | 171.40 | 171.57 | 883,556 | -0.24(-0.14%) |
Sep 02, 2021 | 170.76 | 171.84 | 169.31 | 171.82 | 996,614 | +1.51(+0.89%) |