Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 153.58 | 155.23 | 151.41 | 153.24 | 3,257,238 | -1.83(-1.18%) |
Nov 29, 2021 | 157.16 | 157.43 | 154.87 | 155.07 | 5,105,079 | +1.15(+0.75%) |
Nov 26, 2021 | 154.16 | 156.85 | 153.57 | 153.92 | 2,988,837 | +1.49(+0.98%) |
Nov 24, 2021 | 150.69 | 152.71 | 149.90 | 152.43 | 1,454,721 | +0.39(+0.26%) |
Nov 23, 2021 | 152.44 | 152.44 | 149.26 | 152.04 | 2,825,690 | -0.67(-0.44%) |
Nov 22, 2021 | 154.06 | 154.25 | 151.91 | 152.71 | 2,028,610 | -0.87(-0.57%) |
Nov 19, 2021 | 153.48 | 154.68 | 152.91 | 153.58 | 1,962,164 | +0.87(+0.57%) |
Nov 18, 2021 | 154.06 | 152.87 | 152.49 | 152.71 | 1,120,984 | -0.42(-0.27%) |
Nov 17, 2021 | 153.03 | 153.68 | 152.40 | 153.12 | 1,866,881 | +0.04(+0.03%) |
Nov 16, 2021 | 152.21 | 153.36 | 151.45 | 153.09 | 1,452,094 | +0.87(+0.57%) |
Nov 15, 2021 | 153.47 | 153.52 | 151.97 | 152.21 | 977,940 | -0.81(-0.53%) |
Nov 12, 2021 | 153.03 | 153.50 | 151.68 | 153.03 | 1,043,716 | +0.58(+0.38%) |
Nov 11, 2021 | 153.10 | 153.43 | 151.77 | 152.45 | 1,338,116 | -0.09(-0.06%) |
Nov 10, 2021 | 153.76 | 152.54 | 2,710,877 | -2.00(-1.29%) | ||
Nov 09, 2021 | 156.63 | 157.20 | 154.20 | 154.54 | 3,034,025 | -2.10(-1.34%) |
Nov 08, 2021 | 156.37 | 157.20 | 155.63 | 156.63 | 1,424,097 | +0.69(+0.44%) |
Nov 05, 2021 | 157.02 | 157.38 | 153.63 | 155.95 | 3,139,570 | -4.86(-3.02%) |
Nov 04, 2021 | 161.91 | 161.91 | 159.65 | 160.81 | 1,884,317 | -2.93(-1.79%) |
Nov 03, 2021 | 161.78 | 163.79 | 160.85 | 163.74 | 997,528 | +2.10(+1.30%) |
Nov 02, 2021 | 160.97 | 161.70 | 158.64 | 161.64 | 1,730,336 | +1.03(+0.64%) |
Nov 01, 2021 | 158.82 | 160.73 | 158.83 | 160.61 | 2,385,500 | +2.02(+1.27%) |
Oct 29, 2021 | 158.91 | 158.59 | 2,028,923 | -0.59(-0.37%) | ||
Oct 28, 2021 | 156.62 | 159.28 | 159.18 | 2,106,760 | +2.63(+1.68%) | |
Oct 27, 2021 | 159.20 | 159.41 | 156.44 | 156.54 | 1,947,584 | -2.48(-1.56%) |
Oct 26, 2021 | 160.12 | 159.03 | 2,171,106 | -0.20(-0.12%) | ||
Oct 25, 2021 | 157.59 | 159.44 | 156.58 | 159.23 | 820,976 | +1.79(+1.14%) |
Oct 22, 2021 | 158.35 | 158.35 | 155.81 | 157.44 | 1,187,292 | -0.46(-0.29%) |
Oct 21, 2021 | 157.24 | 158.03 | 156.76 | 157.90 | 826,072 | +1.19(+0.76%) |
Oct 20, 2021 | 156.47 | 157.75 | 156.46 | 156.70 | 1,940,511 | +0.30(+0.19%) |
Oct 19, 2021 | 155.76 | 157.22 | 155.71 | 156.40 | 1,561,360 | +1.67(+1.08%) |
Oct 18, 2021 | 155.59 | 155.59 | 153.85 | 154.74 | 1,776,219 | -1.33(-0.85%) |
Oct 15, 2021 | 157.85 | 158.23 | 155.81 | 156.07 | 1,013,327 | -0.81(-0.51%) |
Oct 14, 2021 | 156.14 | 157.79 | 156.03 | 156.87 | 1,301,604 | +2.27(+1.47%) |
Oct 13, 2021 | 154.66 | 155.32 | 154.15 | 154.61 | 1,204,841 | +0.89(+0.58%) |
Oct 12, 2021 | 154.52 | 155.23 | 153.28 | 153.71 | 1,316,384 | +0.18(+0.12%) |
Oct 11, 2021 | 154.04 | 155.49 | 153.26 | 153.53 | 1,774,317 | -0.54(-0.35%) |
Oct 08, 2021 | 155.94 | 155.94 | 153.78 | 154.07 | 1,299,054 | -1.17(-0.76%) |
Oct 07, 2021 | 154.03 | 156.57 | 153.19 | 155.24 | 1,783,052 | +2.36(+1.55%) |
Oct 06, 2021 | 153.64 | 154.38 | 152.41 | 152.88 | 3,664,392 | -1.93(-1.24%) |
Oct 05, 2021 | 155.06 | 156.77 | 154.76 | 154.80 | 1,906,679 | +0.30(+0.19%) |
Oct 04, 2021 | 155.46 | 156.39 | 153.99 | 154.51 | 3,388,200 | -3.42(-2.16%) |
Oct 01, 2021 | 159.15 | 159.15 | 154.10 | 157.93 | 4,702,672 | -2.73(-1.70%) |
Sep 30, 2021 | 161.57 | 162.59 | 160.58 | 160.66 | 2,840,370 | +0.27(+0.17%) |
Sep 29, 2021 | 162.66 | 163.10 | 160.14 | 160.39 | 2,452,672 | -0.72(-0.44%) |
Sep 28, 2021 | 164.40 | 164.40 | 160.88 | 161.10 | 3,209,599 | -5.35(-3.21%) |
Sep 27, 2021 | 168.87 | 169.29 | 165.99 | 166.45 | 1,558,237 | -2.96(-1.75%) |
Sep 24, 2021 | 171.83 | 171.96 | 169.13 | 169.41 | 1,517,657 | -3.28(-1.90%) |
Sep 23, 2021 | 170.88 | 173.22 | 170.65 | 172.70 | 2,802,318 | +2.30(+1.35%) |
Sep 22, 2021 | 170.68 | 171.43 | 168.97 | 170.39 | 1,305,220 | +0.04(+0.02%) |
Sep 21, 2021 | 169.53 | 171.35 | 169.18 | 170.35 | 1,013,035 | +1.64(+0.97%) |
Sep 20, 2021 | 169.35 | 170.98 | 167.18 | 168.71 | 1,982,262 | -3.67(-2.13%) |
Sep 17, 2021 | 171.72 | 172.52 | 169.49 | 172.39 | 4,480,133 | +1.09(+0.64%) |
Sep 16, 2021 | 170.00 | 171.71 | 169.08 | 171.30 | 1,840,099 | +0.70(+0.41%) |
Sep 15, 2021 | 169.39 | 170.98 | 168.75 | 170.59 | 1,618,078 | +1.86(+1.10%) |
Sep 14, 2021 | 169.47 | 171.19 | 168.44 | 168.73 | 2,129,338 | -0.39(-0.23%) |
Sep 13, 2021 | 172.91 | 172.91 | 168.51 | 169.12 | 2,174,200 | -2.89(-1.68%) |
Sep 10, 2021 | 174.06 | 174.06 | 171.57 | 172.01 | 1,452,098 | -0.65(-0.37%) |
Sep 09, 2021 | 172.34 | 174.36 | 172.34 | 172.66 | 2,618,066 | +0.12(+0.07%) |
Sep 08, 2021 | 173.87 | 174.14 | 171.62 | 172.54 | 1,610,642 | -1.48(-0.85%) |
Sep 07, 2021 | 174.10 | 174.56 | 172.63 | 174.02 | 2,423,873 | -0.56(-0.32%) |
Sep 03, 2021 | 174.51 | 174.74 | 173.09 | 174.57 | 1,243,794 | -0.20(-0.11%) |
Sep 02, 2021 | 173.67 | 174.78 | 173.11 | 174.77 | 1,843,286 | +1.94(+1.12%) |