Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 133.03 | 134.00 | 132.13 | 129.99 | 3,124,543 | -4.09(-3.05%) |
Nov 29, 2021 | 135.74 | 135.84 | 132.94 | 134.08 | 2,684,256 | +0.41(+0.31%) |
Nov 26, 2021 | 134.86 | 134.98 | 130.79 | 133.67 | 2,490,558 | -3.74(-2.72%) |
Nov 24, 2021 | 133.94 | 137.53 | 132.93 | 137.41 | 2,025,891 | +2.34(+1.73%) |
Nov 23, 2021 | 137.56 | 138.57 | 133.76 | 135.07 | 3,193,150 | -2.28(-1.66%) |
Nov 22, 2021 | 141.99 | 143.65 | 134.67 | 137.35 | 4,620,621 | -3.05(-2.17%) |
Nov 19, 2021 | 141.92 | 142.39 | 139.53 | 140.40 | 3,256,460 | -1.99(-1.40%) |
Nov 18, 2021 | 147.49 | 142.55 | 141.57 | 142.39 | 2,782,768 | -5.22(-3.54%) |
Nov 17, 2021 | 146.80 | 148.53 | 145.19 | 147.61 | 1,842,365 | +0.86(+0.59%) |
Nov 16, 2021 | 147.70 | 148.00 | 144.23 | 146.75 | 1,399,609 | -1.67(-1.13%) |
Nov 15, 2021 | 147.20 | 149.83 | 146.54 | 148.42 | 1,588,095 | +1.47(+1.00%) |
Nov 12, 2021 | 150.15 | 151.95 | 146.22 | 146.95 | 3,650,488 | -2.80(-1.87%) |
Nov 11, 2021 | 154.68 | 155.48 | 149.58 | 149.75 | 2,116,171 | -4.65(-3.01%) |
Nov 10, 2021 | 154.13 | 154.40 | 2,040,302 | -1.19(-0.76%) | ||
Nov 09, 2021 | 156.72 | 156.86 | 151.76 | 155.59 | 2,134,203 | -0.32(-0.21%) |
Nov 08, 2021 | 160.48 | 160.90 | 155.43 | 155.91 | 2,920,561 | -4.82(-3.00%) |
Nov 05, 2021 | 158.00 | 164.56 | 158.00 | 160.73 | 2,527,858 | +3.75(+2.39%) |
Nov 04, 2021 | 152.05 | 159.19 | 150.46 | 156.98 | 2,433,769 | +4.04(+2.64%) |
Nov 03, 2021 | 148.55 | 156.07 | 145.75 | 152.94 | 3,933,793 | +4.39(+2.96%) |
Nov 02, 2021 | 152.86 | 153.29 | 146.11 | 148.55 | 3,622,092 | -5.54(-3.60%) |
Nov 01, 2021 | 150.80 | 154.21 | 153.59 | 154.09 | 2,038,343 | +3.31(+2.20%) |
Oct 29, 2021 | 155.86 | 155.91 | 149.55 | 150.78 | 3,398,411 | -5.29(-3.39%) |
Oct 28, 2021 | 159.13 | 154.96 | 156.07 | 2,693,529 | -2.39(-1.51%) | |
Oct 27, 2021 | 162.86 | 164.03 | 158.34 | 158.46 | 2,016,867 | -4.74(-2.90%) |
Oct 26, 2021 | 167.90 | 163.20 | 2,519,333 | -4.45(-2.65%) | ||
Oct 25, 2021 | 168.04 | 167.65 | 2,997,216 | -1.67(-0.99%) | ||
Oct 22, 2021 | 172.43 | 174.50 | 168.49 | 169.32 | 3,667,787 | -6.21(-3.54%) |
Oct 21, 2021 | 158.97 | 182.00 | 158.11 | 175.53 | 8,057,219 | +16.33(+10.26%) |
Oct 20, 2021 | 161.52 | 161.59 | 158.36 | 159.20 | 1,588,037 | -1.49(-0.93%) |
Oct 19, 2021 | 159.00 | 162.72 | 158.10 | 160.69 | 1,966,134 | +2.46(+1.55%) |
Oct 18, 2021 | 159.02 | 159.43 | 155.77 | 158.23 | 2,152,601 | -1.79(-1.12%) |
Oct 15, 2021 | 157.99 | 160.08 | 156.16 | 160.02 | 1,921,459 | +3.01(+1.92%) |
Oct 14, 2021 | 161.21 | 161.58 | 156.70 | 157.01 | 3,385,423 | -1.95(-1.23%) |
Oct 13, 2021 | 160.11 | 160.33 | 157.12 | 158.96 | 2,311,116 | +0.16(+0.10%) |
Oct 12, 2021 | 155.96 | 159.40 | 155.96 | 158.80 | 1,214,099 | +3.16(+2.03%) |
Oct 11, 2021 | 156.44 | 158.52 | 155.46 | 155.64 | 1,179,902 | -1.90(-1.21%) |
Oct 08, 2021 | 160.17 | 160.65 | 157.36 | 157.54 | 1,759,318 | -2.39(-1.49%) |
Oct 07, 2021 | 158.61 | 161.38 | 158.50 | 159.93 | 2,661,041 | +2.62(+1.67%) |
Oct 06, 2021 | 152.10 | 157.48 | 151.78 | 157.31 | 1,863,209 | +2.81(+1.82%) |
Oct 05, 2021 | 153.57 | 155.13 | 152.49 | 154.50 | 1,892,730 | +1.85(+1.21%) |
Oct 04, 2021 | 157.87 | 157.87 | 150.11 | 152.65 | 2,997,743 | -5.98(-3.77%) |
Oct 01, 2021 | 157.25 | 160.62 | 154.87 | 158.63 | 2,606,300 | +1.64(+1.04%) |
Sep 30, 2021 | 152.94 | 158.72 | 152.94 | 156.99 | 4,428,472 | +4.61(+3.03%) |
Sep 29, 2021 | 158.22 | 161.46 | 151.79 | 152.38 | 4,269,353 | -4.11(-2.63%) |
Sep 28, 2021 | 162.94 | 165.14 | 156.05 | 156.49 | 4,371,712 | -8.15(-4.95%) |
Sep 27, 2021 | 159.55 | 165.61 | 158.98 | 164.64 | 3,829,997 | +3.73(+2.32%) |
Sep 24, 2021 | 154.46 | 161.36 | 153.12 | 160.91 | 4,332,314 | +6.14(+3.97%) |
Sep 23, 2021 | 154.51 | 155.42 | 152.36 | 154.77 | 2,514,215 | +1.12(+0.73%) |
Sep 22, 2021 | 151.50 | 154.40 | 150.29 | 153.65 | 2,675,803 | +1.73(+1.14%) |
Sep 21, 2021 | 152.00 | 153.02 | 148.16 | 151.92 | 3,241,163 | +0.42(+0.28%) |
Sep 20, 2021 | 155.96 | 157.00 | 148.67 | 151.50 | 4,257,855 | -5.64(-3.59%) |
Sep 17, 2021 | 160.59 | 160.59 | 154.71 | 157.14 | 54,374,808 | -2.92(-1.82%) |
Sep 16, 2021 | 158.15 | 160.66 | 157.75 | 160.06 | 4,811,923 | +1.17(+0.74%) |
Sep 15, 2021 | 157.79 | 159.97 | 156.60 | 158.89 | 4,088,088 | +1.53(+0.97%) |
Sep 14, 2021 | 161.72 | 162.43 | 156.84 | 157.36 | 3,572,527 | -4.65(-2.87%) |
Sep 13, 2021 | 165.16 | 166.00 | 158.74 | 162.01 | 4,857,450 | -2.37(-1.44%) |
Sep 10, 2021 | 158.54 | 171.52 | 153.40 | 164.38 | 11,936,664 | +6.67(+4.23%) |
Sep 09, 2021 | 157.13 | 160.10 | 156.68 | 157.71 | 3,313,617 | -0.58(-0.37%) |
Sep 08, 2021 | 158.73 | 162.00 | 157.24 | 158.29 | 5,153,563 | -1.07(-0.67%) |
Sep 07, 2021 | 161.01 | 162.70 | 155.82 | 159.36 | 18,252,158 | +11.17(+7.54%) |
Sep 03, 2021 | 145.34 | 148.67 | 144.09 | 148.19 | 3,108,801 | +1.08(+0.73%) |
Sep 02, 2021 | 143.09 | 148.34 | 140.35 | 147.11 | 6,495,306 | +8.49(+6.12%) |