Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 137.63 | 138.44 | 132.92 | 133.25 | 6,352,700 | -6.15(-4.41%) |
Nov 29, 2021 | 143.41 | 143.87 | 138.16 | 139.41 | 4,229,874 | -2.03(-1.44%) |
Nov 26, 2021 | 142.74 | 142.74 | 136.89 | 141.44 | 3,249,683 | -6.35(-4.30%) |
Nov 24, 2021 | 147.10 | 149.78 | 147.03 | 147.79 | 2,434,765 | -0.41(-0.27%) |
Nov 23, 2021 | 146.03 | 148.62 | 145.28 | 148.20 | 2,737,813 | +2.92(+2.01%) |
Nov 22, 2021 | 145.43 | 146.64 | 143.15 | 145.28 | 2,892,409 | +1.79(+1.25%) |
Nov 19, 2021 | 142.71 | 144.65 | 140.83 | 143.48 | 2,905,347 | -1.58(-1.09%) |
Nov 18, 2021 | 144.19 | 145.96 | 144.94 | 145.07 | 2,621,105 | +0.99(+0.68%) |
Nov 17, 2021 | 145.74 | 146.97 | 144.00 | 144.08 | 3,274,902 | -1.77(-1.22%) |
Nov 16, 2021 | 148.40 | 148.40 | 144.84 | 145.85 | 2,756,951 | -2.41(-1.62%) |
Nov 15, 2021 | 148.68 | 150.23 | 147.76 | 148.26 | 1,868,758 | -0.42(-0.28%) |
Nov 12, 2021 | 148.71 | 149.18 | 147.00 | 148.68 | 2,260,824 | +0.24(+0.16%) |
Nov 11, 2021 | 147.62 | 149.87 | 147.27 | 148.44 | 1,929,623 | +0.82(+0.56%) |
Nov 10, 2021 | 146.87 | 147.62 | 2,407,987 | +0.36(+0.24%) | ||
Nov 09, 2021 | 146.00 | 147.46 | 144.71 | 147.26 | 2,280,780 | +0.36(+0.24%) |
Nov 08, 2021 | 147.81 | 149.02 | 146.21 | 146.90 | 2,412,032 | +0.61(+0.42%) |
Nov 05, 2021 | 146.97 | 148.86 | 145.70 | 146.29 | 2,529,719 | +1.33(+0.92%) |
Nov 04, 2021 | 144.52 | 146.88 | 143.86 | 144.96 | 2,606,936 | -0.42(-0.29%) |
Nov 03, 2021 | 142.63 | 146.74 | 142.31 | 145.37 | 3,529,690 | +1.88(+1.31%) |
Nov 02, 2021 | 144.73 | 145.48 | 142.51 | 143.49 | 4,010,214 | -1.04(-0.72%) |
Nov 01, 2021 | 143.83 | 145.94 | 145.65 | 144.53 | 3,367,623 | +1.87(+1.31%) |
Oct 29, 2021 | 144.37 | 145.53 | 141.90 | 142.66 | 4,090,464 | -1.39(-0.96%) |
Oct 28, 2021 | 144.34 | 145.40 | 142.14 | 144.05 | 4,701,201 | +0.00(+0.00%) |
Oct 27, 2021 | 151.27 | 152.54 | 143.37 | 144.05 | 7,773,473 | -11.67(-7.49%) |
Oct 26, 2021 | 159.92 | 155.72 | 3,391,425 | -3.62(-2.27%) | ||
Oct 25, 2021 | 158.89 | 160.43 | 157.01 | 159.33 | 2,507,854 | +0.79(+0.50%) |
Oct 22, 2021 | 157.75 | 160.04 | 156.45 | 158.54 | 3,116,040 | +2.03(+1.30%) |
Oct 21, 2021 | 162.92 | 164.97 | 155.92 | 156.51 | 3,620,644 | -7.14(-4.36%) |
Oct 20, 2021 | 159.56 | 163.86 | 158.94 | 163.65 | 2,767,364 | +3.27(+2.04%) |
Oct 19, 2021 | 160.77 | 161.00 | 158.49 | 160.38 | 2,069,715 | +0.60(+0.37%) |
Oct 18, 2021 | 158.03 | 161.20 | 157.78 | 159.79 | 1,863,866 | +0.74(+0.46%) |
Oct 15, 2021 | 158.69 | 160.82 | 157.99 | 159.05 | 2,924,883 | +2.24(+1.43%) |
Oct 14, 2021 | 156.00 | 157.08 | 153.72 | 156.81 | 2,416,011 | +3.69(+2.41%) |
Oct 13, 2021 | 158.29 | 158.45 | 150.71 | 153.12 | 4,079,243 | -5.24(-3.31%) |
Oct 12, 2021 | 157.02 | 159.00 | 156.01 | 158.36 | 1,797,128 | +1.39(+0.88%) |
Oct 11, 2021 | 160.11 | 162.26 | 156.85 | 156.97 | 2,042,607 | -2.47(-1.55%) |
Oct 08, 2021 | 159.11 | 161.79 | 158.13 | 159.45 | 1,813,732 | +0.87(+0.55%) |
Oct 07, 2021 | 160.33 | 161.93 | 158.42 | 158.58 | 2,129,070 | +0.01(+0.01%) |
Oct 06, 2021 | 157.67 | 159.66 | 155.36 | 158.57 | 2,151,235 | -0.80(-0.50%) |
Oct 05, 2021 | 158.77 | 161.23 | 157.17 | 159.37 | 2,211,610 | +2.47(+1.57%) |
Oct 04, 2021 | 157.31 | 160.84 | 156.51 | 156.91 | 2,920,838 | -0.41(-0.26%) |
Oct 01, 2021 | 153.60 | 158.54 | 152.90 | 157.31 | 2,854,570 | +4.32(+2.82%) |
Sep 30, 2021 | 158.58 | 158.58 | 152.94 | 153.00 | 2,871,028 | -4.33(-2.75%) |
Sep 29, 2021 | 159.28 | 159.28 | 156.73 | 157.32 | 2,122,066 | -0.78(-0.50%) |
Sep 28, 2021 | 160.05 | 162.00 | 157.84 | 158.11 | 3,108,075 | -2.25(-1.40%) |
Sep 27, 2021 | 158.40 | 160.84 | 158.04 | 160.35 | 2,764,200 | +3.39(+2.16%) |
Sep 24, 2021 | 155.98 | 158.74 | 155.82 | 156.96 | 2,853,152 | +0.14(+0.09%) |
Sep 23, 2021 | 152.69 | 157.89 | 152.08 | 156.82 | 3,151,664 | +6.04(+4.01%) |
Sep 22, 2021 | 149.89 | 152.10 | 149.59 | 150.78 | 3,177,469 | +2.95(+1.99%) |
Sep 21, 2021 | 149.25 | 150.06 | 147.66 | 147.83 | 3,012,881 | +0.12(+0.08%) |
Sep 20, 2021 | 145.55 | 148.31 | 144.84 | 147.71 | 3,630,716 | -3.02(-2.01%) |
Sep 17, 2021 | 150.28 | 152.22 | 149.67 | 150.73 | 5,113,279 | -0.57(-0.37%) |
Sep 16, 2021 | 150.76 | 152.31 | 150.30 | 151.30 | 2,781,437 | +1.19(+0.79%) |
Sep 15, 2021 | 146.62 | 150.28 | 146.23 | 150.10 | 3,399,105 | +4.27(+2.93%) |
Sep 14, 2021 | 150.75 | 151.30 | 145.42 | 145.84 | 4,314,076 | -4.29(-2.86%) |
Sep 13, 2021 | 148.37 | 150.60 | 148.22 | 150.12 | 3,546,109 | +3.18(+2.17%) |
Sep 10, 2021 | 148.22 | 149.08 | 146.79 | 146.94 | 3,026,146 | -0.21(-0.14%) |
Sep 09, 2021 | 146.26 | 150.36 | 145.92 | 147.15 | 3,075,007 | +1.12(+0.76%) |
Sep 08, 2021 | 147.82 | 147.82 | 143.70 | 146.03 | 3,538,581 | -2.20(-1.48%) |
Sep 07, 2021 | 148.25 | 150.83 | 147.79 | 148.24 | 3,638,713 | -0.31(-0.21%) |
Sep 03, 2021 | 151.13 | 151.48 | 147.73 | 148.55 | 3,558,631 | -2.65(-1.75%) |
Sep 02, 2021 | 153.50 | 154.33 | 150.68 | 151.19 | 3,365,649 | -1.53(-1.00%) |