Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 163.98 | 166.66 | 162.76 | 164.42 | 11,357,243 | -0.61(-0.37%) |
Nov 29, 2021 | 164.99 | 166.27 | 164.41 | 165.03 | 5,608,429 | +1.80(+1.10%) |
Nov 26, 2021 | 163.27 | 164.85 | 162.77 | 163.24 | 4,890,391 | -3.90(-2.33%) |
Nov 24, 2021 | 163.69 | 167.52 | 162.90 | 167.13 | 4,773,810 | -0.12(-0.07%) |
Nov 23, 2021 | 168.12 | 168.49 | 165.56 | 167.25 | 5,457,511 | -2.03(-1.20%) |
Nov 22, 2021 | 170.00 | 172.69 | 169.27 | 169.28 | 6,122,077 | -0.62(-0.37%) |
Nov 19, 2021 | 167.25 | 172.15 | 165.67 | 169.90 | 6,326,635 | +3.43(+2.06%) |
Nov 18, 2021 | 167.42 | 166.62 | 165.51 | 166.47 | 4,162,826 | -0.38(-0.23%) |
Nov 17, 2021 | 166.71 | 167.82 | 165.40 | 166.85 | 4,050,207 | -0.09(-0.05%) |
Nov 16, 2021 | 164.43 | 169.03 | 164.43 | 166.94 | 4,498,276 | +2.90(+1.77%) |
Nov 15, 2021 | 164.87 | 165.51 | 163.72 | 164.04 | 3,969,810 | -0.23(-0.14%) |
Nov 12, 2021 | 162.73 | 164.84 | 162.63 | 164.28 | 5,283,357 | +2.06(+1.27%) |
Nov 11, 2021 | 164.77 | 164.77 | 161.88 | 162.22 | 5,140,664 | -1.25(-0.77%) |
Nov 10, 2021 | 166.35 | 163.47 | 8,424,522 | -5.40(-3.20%) | ||
Nov 09, 2021 | 166.37 | 168.97 | 166.08 | 168.87 | 4,468,452 | +1.91(+1.15%) |
Nov 08, 2021 | 171.33 | 171.51 | 165.51 | 166.96 | 8,541,592 | -5.50(-3.19%) |
Nov 05, 2021 | 170.72 | 174.00 | 170.50 | 172.46 | 6,065,139 | +2.01(+1.18%) |
Nov 04, 2021 | 167.31 | 170.63 | 167.10 | 170.44 | 5,619,794 | +2.86(+1.70%) |
Nov 03, 2021 | 164.19 | 167.93 | 163.85 | 167.59 | 7,418,031 | +4.54(+2.78%) |
Nov 02, 2021 | 162.01 | 163.37 | 161.38 | 163.05 | 5,185,486 | +1.46(+0.90%) |
Nov 01, 2021 | 163.02 | 163.11 | 161.17 | 161.59 | 3,715,662 | -0.93(-0.57%) |
Oct 29, 2021 | 158.42 | 162.86 | 158.36 | 162.53 | 6,938,222 | +2.75(+1.72%) |
Oct 28, 2021 | 158.37 | 159.91 | 158.31 | 159.78 | 3,873,831 | +2.05(+1.30%) |
Oct 27, 2021 | 158.99 | 159.39 | 157.06 | 157.73 | 4,285,672 | -1.40(-0.88%) |
Oct 26, 2021 | 160.13 | 159.12 | 4,850,841 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.58 | 160.04 | 158.03 | 159.54 | 3,991,819 | +0.72(+0.45%) |
Oct 22, 2021 | 157.66 | 159.93 | 157.66 | 158.82 | 5,479,098 | +1.26(+0.80%) |
Oct 21, 2021 | 153.94 | 157.72 | 153.77 | 157.56 | 6,301,370 | +3.62(+2.35%) |
Oct 20, 2021 | 153.99 | 154.28 | 152.84 | 153.94 | 4,618,319 | +0.61(+0.40%) |
Oct 19, 2021 | 155.13 | 155.38 | 152.34 | 153.33 | 6,378,816 | -1.56(-1.01%) |
Oct 18, 2021 | 152.83 | 154.93 | 151.51 | 154.89 | 5,934,461 | +1.38(+0.90%) |
Oct 15, 2021 | 153.31 | 153.82 | 152.10 | 153.51 | 5,694,955 | +0.84(+0.55%) |
Oct 14, 2021 | 153.68 | 153.94 | 151.80 | 152.66 | 6,202,047 | +0.82(+0.54%) |
Oct 13, 2021 | 149.93 | 152.21 | 148.81 | 151.85 | 8,704,940 | +2.87(+1.92%) |
Oct 12, 2021 | 148.08 | 149.23 | 146.99 | 148.98 | 7,624,725 | +2.98(+2.04%) |
Oct 11, 2021 | 147.66 | 149.22 | 145.78 | 146.00 | 5,711,289 | -2.14(-1.44%) |
Oct 08, 2021 | 147.88 | 148.52 | 146.38 | 148.14 | 6,521,469 | +0.61(+0.41%) |
Oct 07, 2021 | 146.02 | 149.28 | 145.98 | 147.53 | 8,191,115 | +2.96(+2.05%) |
Oct 06, 2021 | 143.78 | 145.20 | 143.31 | 144.56 | 7,833,518 | -0.64(-0.44%) |
Oct 05, 2021 | 143.78 | 146.70 | 143.61 | 145.20 | 11,200,063 | +2.25(+1.58%) |
Oct 04, 2021 | 142.87 | 143.42 | 141.61 | 142.95 | 8,183,632 | +0.08(+0.05%) |
Oct 01, 2021 | 141.08 | 143.78 | 140.26 | 142.87 | 8,350,118 | +1.78(+1.26%) |
Sep 30, 2021 | 141.73 | 143.28 | 140.31 | 141.09 | 10,437,339 | -0.77(-0.54%) |
Sep 29, 2021 | 141.56 | 143.72 | 141.54 | 141.86 | 8,019,528 | +0.70(+0.50%) |
Sep 28, 2021 | 143.14 | 143.33 | 140.87 | 141.16 | 11,002,583 | -2.66(-1.85%) |
Sep 27, 2021 | 145.25 | 145.40 | 143.09 | 143.82 | 11,809,831 | -1.51(-1.04%) |
Sep 24, 2021 | 146.74 | 147.53 | 143.78 | 145.33 | 27,705,110 | -9.70(-6.26%) |
Sep 23, 2021 | 154.19 | 155.72 | 153.76 | 155.03 | 12,239,597 | +2.08(+1.36%) |
Sep 22, 2021 | 152.32 | 153.50 | 151.17 | 152.96 | 7,034,782 | +2.35(+1.56%) |
Sep 21, 2021 | 150.67 | 151.68 | 149.21 | 150.60 | 6,029,484 | +0.75(+0.50%) |
Sep 20, 2021 | 149.35 | 150.85 | 147.98 | 149.86 | 7,250,026 | -2.11(-1.39%) |
Sep 17, 2021 | 153.46 | 156.41 | 151.62 | 151.97 | 8,448,446 | -1.15(-0.75%) |
Sep 16, 2021 | 153.10 | 154.48 | 152.72 | 153.11 | 5,235,073 | -0.30(-0.20%) |
Sep 15, 2021 | 153.01 | 153.81 | 151.24 | 153.41 | 7,071,690 | -0.83(-0.54%) |
Sep 14, 2021 | 154.64 | 154.85 | 152.60 | 154.24 | 5,478,893 | -0.74(-0.48%) |
Sep 13, 2021 | 156.96 | 158.28 | 153.82 | 154.98 | 9,071,560 | -3.95(-2.49%) |
Sep 10, 2021 | 159.57 | 160.94 | 158.78 | 158.93 | 4,385,144 | +0.24(+0.15%) |
Sep 09, 2021 | 160.55 | 161.42 | 158.55 | 158.69 | 8,661,359 | +2.55(+1.64%) |
Sep 08, 2021 | 157.39 | 157.47 | 155.20 | 156.13 | 6,782,175 | -1.88(-1.19%) |
Sep 07, 2021 | 159.04 | 159.13 | 157.30 | 158.01 | 5,814,659 | -0.63(-0.40%) |
Sep 03, 2021 | 158.55 | 159.50 | 157.60 | 158.64 | 4,379,424 | -0.37(-0.23%) |
Sep 02, 2021 | 160.53 | 160.72 | 158.15 | 159.01 | 4,768,570 | -0.87(-0.54%) |