Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 157.45 | 157.63 | 154.66 | 154.88 | 3,444,579 | -3.57(-2.25%) |
Nov 29, 2021 | 158.33 | 159.08 | 157.53 | 158.44 | 2,149,137 | +1.44(+0.92%) |
Nov 26, 2021 | 157.97 | 158.51 | 156.54 | 157.00 | 2,093,208 | -3.25(-2.03%) |
Nov 24, 2021 | 159.87 | 160.32 | 159.49 | 160.25 | 1,558,924 | -0.05(-0.03%) |
Nov 23, 2021 | 159.54 | 160.37 | 159.11 | 160.30 | 2,387,900 | +0.56(+0.35%) |
Nov 22, 2021 | 160.04 | 161.19 | 159.67 | 159.74 | 1,892,350 | +0.02(+0.01%) |
Nov 19, 2021 | 160.15 | 160.32 | 159.60 | 159.72 | 1,428,522 | -0.47(-0.29%) |
Nov 18, 2021 | 160.46 | 160.25 | 160.10 | 160.19 | 1,340,132 | -0.09(-0.05%) |
Nov 17, 2021 | 160.73 | 160.82 | 159.98 | 160.28 | 910,665 | -0.68(-0.42%) |
Nov 16, 2021 | 160.33 | 161.51 | 160.33 | 160.96 | 958,343 | +0.82(+0.51%) |
Nov 15, 2021 | 160.52 | 160.62 | 159.85 | 160.13 | 1,162,674 | -0.04(-0.02%) |
Nov 12, 2021 | 159.74 | 160.44 | 159.40 | 160.17 | 1,043,256 | +0.99(+0.62%) |
Nov 11, 2021 | 159.72 | 159.72 | 159.06 | 159.18 | 951,733 | -0.16(-0.10%) |
Nov 10, 2021 | 159.57 | 159.34 | 1,122,276 | -0.56(-0.35%) | ||
Nov 09, 2021 | 159.90 | 160.03 | 159.40 | 159.91 | 1,651,879 | -0.01(-0.01%) |
Nov 08, 2021 | 160.39 | 160.59 | 159.36 | 159.91 | 1,160,017 | +0.07(+0.04%) |
Nov 05, 2021 | 159.67 | 160.37 | 159.32 | 159.85 | 1,047,014 | +0.81(+0.51%) |
Nov 04, 2021 | 158.73 | 159.13 | 158.47 | 159.04 | 1,184,720 | +0.52(+0.33%) |
Nov 03, 2021 | 157.57 | 158.65 | 157.28 | 158.52 | 1,252,428 | +0.56(+0.36%) |
Nov 02, 2021 | 157.37 | 158.08 | 157.28 | 157.96 | 1,161,090 | +0.92(+0.58%) |
Nov 01, 2021 | 157.55 | 157.29 | 156.61 | 157.04 | 1,365,566 | +0.00(+0.00%) |
Oct 29, 2021 | 156.29 | 157.29 | 156.22 | 157.04 | 1,011,001 | +0.26(+0.17%) |
Oct 28, 2021 | 156.10 | 156.84 | 156.01 | 156.78 | 990,451 | +1.01(+0.65%) |
Oct 27, 2021 | 157.31 | 157.32 | 155.73 | 155.77 | 1,191,968 | -1.50(-0.95%) |
Oct 26, 2021 | 157.47 | 157.27 | 1,206,411 | +0.06(+0.04%) | ||
Oct 25, 2021 | 156.93 | 157.52 | 156.43 | 157.21 | 1,089,251 | +0.44(+0.28%) |
Oct 22, 2021 | 156.12 | 157.08 | 156.04 | 156.77 | 943,956 | +0.89(+0.57%) |
Oct 21, 2021 | 155.32 | 155.95 | 155.00 | 155.88 | 732,688 | +0.53(+0.34%) |
Oct 20, 2021 | 154.76 | 155.48 | 154.71 | 155.35 | 948,090 | +0.87(+0.56%) |
Oct 19, 2021 | 153.71 | 154.49 | 153.41 | 154.49 | 881,543 | +1.32(+0.86%) |
Oct 18, 2021 | 152.63 | 153.48 | 152.04 | 153.16 | 977,068 | -0.12(-0.08%) |
Oct 15, 2021 | 152.97 | 153.49 | 152.72 | 153.29 | 914,274 | +1.16(+0.76%) |
Oct 14, 2021 | 150.73 | 152.15 | 150.68 | 152.13 | 954,532 | +2.67(+1.79%) |
Oct 13, 2021 | 149.35 | 149.83 | 148.23 | 149.47 | 1,394,323 | +0.43(+0.29%) |
Oct 12, 2021 | 149.69 | 149.88 | 148.73 | 149.03 | 972,971 | -0.32(-0.21%) |
Oct 11, 2021 | 150.16 | 151.08 | 149.32 | 149.35 | 795,676 | -0.99(-0.66%) |
Oct 08, 2021 | 150.66 | 150.85 | 150.00 | 150.34 | 721,363 | -0.28(-0.18%) |
Oct 07, 2021 | 150.26 | 151.62 | 150.13 | 150.62 | 1,042,847 | +1.38(+0.92%) |
Oct 06, 2021 | 147.41 | 149.27 | 146.82 | 149.25 | 1,216,064 | +0.79(+0.53%) |
Oct 05, 2021 | 147.50 | 149.19 | 147.15 | 148.45 | 1,168,794 | +1.46(+1.00%) |
Oct 04, 2021 | 148.00 | 148.55 | 146.11 | 146.99 | 2,859,178 | -1.32(-0.89%) |
Oct 01, 2021 | 147.32 | 149.08 | 146.08 | 148.31 | 1,564,169 | +1.45(+0.99%) |
Sep 30, 2021 | 149.48 | 149.83 | 146.91 | 146.85 | 1,226,181 | -2.20(-1.48%) |
Sep 29, 2021 | 148.91 | 149.79 | 148.56 | 149.05 | 1,164,446 | +0.49(+0.33%) |
Sep 28, 2021 | 150.34 | 150.37 | 148.23 | 148.57 | 1,583,428 | -2.42(-1.60%) |
Sep 27, 2021 | 151.21 | 151.83 | 150.86 | 150.99 | 1,426,783 | -0.33(-0.22%) |
Sep 24, 2021 | 150.75 | 151.65 | 150.65 | 151.31 | 954,059 | +0.19(+0.13%) |
Sep 23, 2021 | 150.24 | 151.82 | 150.15 | 151.12 | 1,080,008 | +1.51(+1.01%) |
Sep 22, 2021 | 149.58 | 150.38 | 149.09 | 149.61 | 1,446,152 | +1.01(+0.68%) |
Sep 21, 2021 | 149.49 | 150.03 | 148.41 | 148.59 | 1,849,166 | -0.18(-0.12%) |
Sep 20, 2021 | 148.96 | 149.54 | 147.17 | 148.78 | 2,545,666 | -2.01(-1.33%) |
Sep 17, 2021 | 151.67 | 151.95 | 150.65 | 150.78 | 1,499,718 | -1.32(-0.87%) |
Sep 16, 2021 | 152.52 | 152.82 | 151.16 | 152.11 | 1,086,153 | -0.36(-0.24%) |
Sep 15, 2021 | 151.59 | 152.82 | 151.16 | 152.47 | 1,174,848 | +0.99(+0.65%) |
Sep 14, 2021 | 153.06 | 153.11 | 151.22 | 151.48 | 2,063,857 | -1.23(-0.80%) |
Sep 13, 2021 | 153.35 | 153.59 | 151.90 | 152.71 | 2,342,572 | +0.24(+0.16%) |
Sep 10, 2021 | 153.73 | 153.89 | 152.40 | 152.47 | 1,352,457 | -0.66(-0.43%) |
Sep 09, 2021 | 153.70 | 154.44 | 152.97 | 153.13 | 1,468,035 | -0.74(-0.48%) |
Sep 08, 2021 | 153.25 | 153.88 | 152.97 | 153.87 | 1,118,558 | +0.42(+0.27%) |
Sep 07, 2021 | 154.91 | 154.91 | 153.40 | 153.45 | 1,317,907 | -1.58(-1.02%) |
Sep 03, 2021 | 154.98 | 155.37 | 154.64 | 155.03 | 781,578 | -0.21(-0.14%) |
Sep 02, 2021 | 155.05 | 155.39 | 154.79 | 155.24 | 1,056,839 | +0.59(+0.38%) |