Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.82 | 146.25 | 143.01 | 144.84 | 3,530,987 | -3.15(-2.13%) |
Nov 29, 2021 | 146.94 | 151.70 | 146.94 | 147.99 | 3,214,219 | +3.27(+2.26%) |
Nov 26, 2021 | 143.95 | 145.04 | 137.96 | 144.72 | 4,344,615 | -9.98(-6.45%) |
Nov 24, 2021 | 153.24 | 155.16 | 150.57 | 154.71 | 1,561,875 | +0.17(+0.11%) |
Nov 23, 2021 | 154.48 | 155.53 | 153.26 | 154.54 | 1,962,490 | +1.01(+0.66%) |
Nov 22, 2021 | 153.28 | 154.25 | 149.98 | 153.53 | 2,311,503 | +1.46(+0.96%) |
Nov 19, 2021 | 151.14 | 153.21 | 147.49 | 152.06 | 1,915,109 | -0.80(-0.52%) |
Nov 18, 2021 | 153.88 | 153.01 | 152.48 | 152.86 | 1,147,988 | -0.97(-0.63%) |
Nov 17, 2021 | 150.45 | 154.02 | 149.52 | 153.83 | 2,000,631 | +2.68(+1.77%) |
Nov 16, 2021 | 152.27 | 152.71 | 149.99 | 151.15 | 2,094,099 | -1.66(-1.09%) |
Nov 15, 2021 | 154.15 | 154.89 | 152.02 | 152.81 | 1,403,285 | -0.78(-0.51%) |
Nov 12, 2021 | 154.60 | 156.02 | 152.66 | 153.60 | 1,950,065 | -0.38(-0.25%) |
Nov 11, 2021 | 157.66 | 158.03 | 153.73 | 153.98 | 1,694,274 | -4.04(-2.56%) |
Nov 10, 2021 | 160.47 | 158.02 | 1,583,939 | -3.71(-2.29%) | ||
Nov 09, 2021 | 164.95 | 164.95 | 159.40 | 161.73 | 1,807,846 | -3.55(-2.15%) |
Nov 08, 2021 | 167.19 | 167.69 | 164.25 | 165.29 | 2,520,920 | +0.77(+0.47%) |
Nov 05, 2021 | 166.28 | 168.52 | 163.17 | 164.52 | 3,011,043 | +3.45(+2.15%) |
Nov 04, 2021 | 162.96 | 162.96 | 159.71 | 161.07 | 1,898,666 | -0.43(-0.27%) |
Nov 03, 2021 | 157.80 | 163.75 | 154.18 | 161.50 | 3,217,603 | +4.39(+2.79%) |
Nov 02, 2021 | 157.98 | 158.93 | 155.41 | 157.11 | 2,664,976 | -1.74(-1.09%) |
Nov 01, 2021 | 157.44 | 159.16 | 158.49 | 158.85 | 2,218,839 | +1.78(+1.13%) |
Oct 29, 2021 | 156.07 | 157.07 | 2,063,372 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.62 | 159.32 | 155.34 | 157.02 | 2,360,744 | +0.17(+0.11%) |
Oct 27, 2021 | 152.21 | 157.60 | 151.34 | 156.85 | 2,139,563 | +3.69(+2.41%) |
Oct 26, 2021 | 153.76 | 153.16 | 1,838,503 | +1.23(+0.81%) | ||
Oct 25, 2021 | 152.42 | 153.29 | 150.62 | 151.94 | 1,459,342 | +0.04(+0.03%) |
Oct 22, 2021 | 152.45 | 153.09 | 151.28 | 151.90 | 1,015,022 | -0.88(-0.58%) |
Oct 21, 2021 | 150.72 | 152.91 | 150.02 | 152.78 | 1,215,207 | +2.34(+1.55%) |
Oct 20, 2021 | 151.90 | 152.33 | 149.84 | 150.45 | 2,446,990 | -1.72(-1.13%) |
Oct 19, 2021 | 155.09 | 155.97 | 151.64 | 152.16 | 2,668,966 | -4.08(-2.61%) |
Oct 18, 2021 | 156.07 | 157.48 | 155.30 | 156.25 | 1,570,772 | -0.84(-0.54%) |
Oct 15, 2021 | 154.22 | 158.44 | 154.11 | 157.09 | 2,853,972 | +4.73(+3.11%) |
Oct 14, 2021 | 153.00 | 153.66 | 151.23 | 152.36 | 2,015,574 | +0.59(+0.39%) |
Oct 13, 2021 | 155.31 | 155.31 | 151.32 | 151.77 | 2,010,191 | -2.78(-1.80%) |
Oct 12, 2021 | 153.71 | 155.31 | 153.09 | 154.55 | 2,033,246 | +0.62(+0.40%) |
Oct 11, 2021 | 154.51 | 156.83 | 153.69 | 153.93 | 1,709,302 | -0.26(-0.17%) |
Oct 08, 2021 | 155.08 | 155.81 | 153.54 | 154.19 | 1,216,347 | -0.62(-0.40%) |
Oct 07, 2021 | 154.14 | 156.72 | 153.18 | 154.81 | 1,895,931 | +2.37(+1.55%) |
Oct 06, 2021 | 150.68 | 152.59 | 149.02 | 152.45 | 1,698,495 | -0.13(-0.08%) |
Oct 05, 2021 | 152.39 | 153.64 | 150.52 | 152.58 | 1,777,299 | +0.29(+0.19%) |
Oct 04, 2021 | 152.99 | 155.84 | 151.49 | 152.28 | 1,895,372 | -0.81(-0.53%) |
Oct 01, 2021 | 147.97 | 154.38 | 147.50 | 153.10 | 4,798,544 | +7.74(+5.32%) |
Sep 30, 2021 | 149.33 | 149.33 | 144.92 | 145.36 | 2,071,053 | -3.75(-2.51%) |
Sep 29, 2021 | 151.46 | 151.54 | 147.90 | 149.11 | 1,564,376 | -1.65(-1.09%) |
Sep 28, 2021 | 150.31 | 152.44 | 149.43 | 150.76 | 2,192,116 | -0.72(-0.47%) |
Sep 27, 2021 | 149.82 | 152.91 | 149.72 | 151.48 | 1,926,420 | +1.77(+1.18%) |
Sep 24, 2021 | 146.48 | 149.94 | 146.31 | 149.71 | 1,916,922 | +2.56(+1.74%) |
Sep 23, 2021 | 142.02 | 147.41 | 141.74 | 147.15 | 2,968,723 | +5.41(+3.82%) |
Sep 22, 2021 | 140.13 | 143.10 | 139.73 | 141.74 | 1,572,068 | +2.45(+1.76%) |
Sep 21, 2021 | 141.05 | 141.88 | 138.62 | 139.28 | 1,739,388 | -0.90(-0.64%) |
Sep 20, 2021 | 139.89 | 140.48 | 137.19 | 140.19 | 2,418,885 | -1.06(-0.75%) |
Sep 17, 2021 | 142.35 | 142.95 | 141.01 | 141.25 | 2,699,951 | -0.88(-0.62%) |
Sep 16, 2021 | 141.74 | 143.32 | 141.18 | 142.13 | 2,003,724 | +0.12(+0.08%) |
Sep 15, 2021 | 138.93 | 142.42 | 137.47 | 142.01 | 3,125,849 | +2.30(+1.64%) |
Sep 14, 2021 | 137.39 | 140.06 | 136.44 | 139.72 | 2,199,439 | +2.32(+1.69%) |
Sep 13, 2021 | 134.44 | 137.99 | 133.44 | 137.40 | 1,959,577 | +4.26(+3.20%) |
Sep 10, 2021 | 134.19 | 135.18 | 132.01 | 133.14 | 1,605,847 | -0.44(-0.33%) |
Sep 09, 2021 | 131.15 | 134.97 | 130.71 | 133.58 | 2,111,536 | +2.26(+1.72%) |
Sep 08, 2021 | 132.01 | 132.47 | 129.28 | 131.32 | 2,324,134 | -0.26(-0.19%) |
Sep 07, 2021 | 129.98 | 131.92 | 129.41 | 131.58 | 1,279,311 | +1.03(+0.79%) |
Sep 03, 2021 | 131.91 | 132.81 | 129.23 | 130.55 | 1,380,219 | -2.36(-1.77%) |
Sep 02, 2021 | 132.75 | 134.36 | 131.45 | 132.91 | 1,092,710 | +0.56(+0.42%) |