Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.77 | 149.23 | 146.28 | 146.35 | 15,958,281 | -3.59(-2.39%) |
Nov 29, 2021 | 149.70 | 150.57 | 148.69 | 149.94 | 9,788,433 | +0.52(+0.35%) |
Nov 26, 2021 | 150.74 | 151.26 | 148.91 | 149.42 | 9,080,898 | -0.98(-0.65%) |
Nov 24, 2021 | 150.30 | 150.75 | 149.59 | 150.40 | 5,573,246 | -0.42(-0.28%) |
Nov 23, 2021 | 149.72 | 151.11 | 149.03 | 150.82 | 8,240,188 | +0.93(+0.62%) |
Nov 22, 2021 | 151.14 | 152.65 | 149.84 | 149.89 | 8,134,630 | -2.00(-1.32%) |
Nov 19, 2021 | 152.03 | 152.17 | 150.85 | 151.89 | 8,181,475 | +0.46(+0.30%) |
Nov 18, 2021 | 152.41 | 151.56 | 151.20 | 151.43 | 6,819,302 | -0.82(-0.54%) |
Nov 17, 2021 | 151.87 | 152.79 | 150.86 | 152.25 | 5,796,103 | +0.57(+0.38%) |
Nov 16, 2021 | 152.16 | 153.25 | 151.64 | 151.68 | 7,924,998 | -0.79(-0.52%) |
Nov 15, 2021 | 153.86 | 154.29 | 152.19 | 152.48 | 8,036,912 | -1.39(-0.90%) |
Nov 12, 2021 | 156.12 | 156.30 | 153.49 | 153.87 | 20,370,976 | +1.82(+1.20%) |
Nov 11, 2021 | 152.45 | 152.75 | 151.52 | 152.05 | 4,413,068 | -0.50(-0.33%) |
Nov 10, 2021 | 151.55 | 152.55 | 7,030,992 | +1.02(+0.67%) | ||
Nov 09, 2021 | 151.63 | 152.54 | 151.08 | 151.53 | 6,554,954 | -0.34(-0.22%) |
Nov 08, 2021 | 152.63 | 153.08 | 151.07 | 151.87 | 5,982,890 | -0.52(-0.34%) |
Nov 05, 2021 | 151.51 | 153.48 | 151.25 | 152.39 | 6,666,110 | -1.09(-0.71%) |
Nov 04, 2021 | 153.79 | 153.85 | 151.68 | 153.48 | 8,819,946 | -0.43(-0.28%) |
Nov 03, 2021 | 153.89 | 154.57 | 152.39 | 153.91 | 7,203,979 | -0.49(-0.32%) |
Nov 02, 2021 | 152.65 | 155.71 | 151.97 | 154.41 | 9,062,493 | +2.40(+1.58%) |
Nov 01, 2021 | 152.14 | 152.82 | 148.63 | 152.01 | 6,269,473 | +0.13(+0.09%) |
Oct 29, 2021 | 151.39 | 152.22 | 149.76 | 151.88 | 9,144,472 | +0.03(+0.02%) |
Oct 28, 2021 | 152.71 | 154.04 | 151.36 | 151.85 | 6,732,566 | -0.83(-0.54%) |
Oct 27, 2021 | 154.49 | 154.57 | 152.28 | 152.68 | 7,526,640 | -1.87(-1.21%) |
Oct 26, 2021 | 153.45 | 154.82 | 154.56 | 7,445,292 | +1.56(+1.02%) | |
Oct 25, 2021 | 152.66 | 153.21 | 150.79 | 153.00 | 7,201,572 | +0.34(+0.22%) |
Oct 22, 2021 | 152.05 | 152.98 | 151.96 | 152.66 | 4,616,231 | +0.30(+0.20%) |
Oct 21, 2021 | 153.20 | 153.22 | 151.32 | 152.37 | 4,850,922 | -0.35(-0.23%) |
Oct 20, 2021 | 152.91 | 153.62 | 152.24 | 152.72 | 6,437,024 | -0.08(-0.05%) |
Oct 19, 2021 | 150.03 | 154.00 | 149.93 | 152.80 | 10,810,918 | +3.50(+2.34%) |
Oct 18, 2021 | 149.43 | 149.43 | 148.45 | 149.31 | 8,000,300 | -1.10(-0.73%) |
Oct 15, 2021 | 150.16 | 150.88 | 149.58 | 150.41 | 7,419,470 | +1.11(+0.74%) |
Oct 14, 2021 | 148.92 | 150.26 | 148.82 | 149.30 | 4,911,605 | +0.85(+0.57%) |
Oct 13, 2021 | 147.16 | 149.27 | 147.10 | 148.45 | 7,403,270 | +1.41(+0.96%) |
Oct 12, 2021 | 149.19 | 149.36 | 146.71 | 147.04 | 7,170,560 | -2.39(-1.60%) |
Oct 11, 2021 | 150.00 | 150.93 | 149.14 | 149.43 | 4,398,705 | -0.63(-0.42%) |
Oct 08, 2021 | 150.43 | 150.70 | 149.43 | 150.06 | 4,658,071 | -0.38(-0.25%) |
Oct 07, 2021 | 149.21 | 151.63 | 149.21 | 150.44 | 5,693,084 | +1.33(+0.89%) |
Oct 06, 2021 | 149.07 | 149.15 | 147.18 | 149.11 | 7,841,674 | +0.31(+0.21%) |
Oct 05, 2021 | 149.06 | 150.23 | 148.40 | 148.80 | 5,498,321 | +0.34(+0.23%) |
Oct 04, 2021 | 149.19 | 149.19 | 147.03 | 148.47 | 9,245,309 | -1.17(-0.78%) |
Oct 01, 2021 | 150.62 | 150.97 | 147.91 | 149.63 | 9,189,146 | -0.96(-0.64%) |
Sep 30, 2021 | 153.52 | 154.23 | 150.55 | 150.59 | 7,477,381 | -2.35(-1.54%) |
Sep 29, 2021 | 151.99 | 153.54 | 151.79 | 152.94 | 5,494,899 | +1.13(+0.74%) |
Sep 28, 2021 | 152.09 | 152.84 | 150.85 | 151.81 | 8,161,142 | -0.34(-0.22%) |
Sep 27, 2021 | 152.93 | 153.26 | 151.85 | 152.15 | 6,193,707 | -1.11(-0.72%) |
Sep 24, 2021 | 153.62 | 154.46 | 152.82 | 153.26 | 4,718,307 | -0.47(-0.30%) |
Sep 23, 2021 | 153.30 | 154.57 | 153.06 | 153.73 | 5,037,832 | +0.87(+0.57%) |
Sep 22, 2021 | 154.18 | 154.74 | 152.58 | 152.86 | 6,066,148 | -0.56(-0.37%) |
Sep 21, 2021 | 153.49 | 154.77 | 153.15 | 153.42 | 7,145,649 | +0.67(+0.44%) |
Sep 20, 2021 | 152.44 | 154.02 | 151.21 | 152.75 | 7,797,659 | -0.88(-0.57%) |
Sep 17, 2021 | 153.20 | 153.77 | 152.51 | 153.62 | 14,555,082 | -0.44(-0.28%) |
Sep 16, 2021 | 154.46 | 155.22 | 153.10 | 154.06 | 6,075,831 | -0.19(-0.12%) |
Sep 15, 2021 | 153.86 | 154.75 | 153.21 | 154.25 | 8,508,608 | +0.58(+0.38%) |
Sep 14, 2021 | 155.16 | 155.29 | 153.40 | 153.67 | 5,638,826 | -0.93(-0.60%) |
Sep 13, 2021 | 156.58 | 156.66 | 153.98 | 154.60 | 6,727,469 | -1.09(-0.70%) |
Sep 10, 2021 | 157.17 | 157.67 | 155.60 | 155.69 | 7,203,119 | -1.03(-0.65%) |
Sep 09, 2021 | 159.63 | 159.63 | 156.38 | 156.72 | 7,626,843 | -3.57(-2.23%) |
Sep 08, 2021 | 160.03 | 161.30 | 159.53 | 160.29 | 4,999,342 | -0.39(-0.24%) |
Sep 07, 2021 | 162.58 | 163.21 | 160.08 | 160.68 | 7,356,227 | -2.54(-1.55%) |
Sep 03, 2021 | 163.28 | 163.39 | 162.07 | 163.22 | 4,394,278 | +0.10(+0.06%) |
Sep 02, 2021 | 162.57 | 163.36 | 162.16 | 163.12 | 4,874,491 | +1.11(+0.69%) |