Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 146.87 | 147.82 | 144.97 | 146.16 | 1,405,055 | -0.66(-0.45%) |
Nov 29, 2021 | 147.01 | 147.66 | 145.34 | 146.82 | 776,892 | +1.13(+0.77%) |
Nov 26, 2021 | 147.05 | 147.76 | 144.13 | 145.69 | 386,737 | -1.61(-1.09%) |
Nov 24, 2021 | 147.02 | 148.48 | 146.71 | 147.30 | 515,229 | -0.22(-0.15%) |
Nov 23, 2021 | 147.53 | 148.59 | 146.63 | 147.52 | 516,604 | -0.13(-0.09%) |
Nov 22, 2021 | 147.43 | 148.73 | 146.15 | 147.66 | 606,048 | -0.03(-0.02%) |
Nov 19, 2021 | 146.92 | 148.77 | 146.25 | 147.69 | 881,688 | +1.36(+0.93%) |
Nov 18, 2021 | 147.96 | 146.68 | 146.11 | 146.33 | 879,516 | -1.93(-1.30%) |
Nov 17, 2021 | 151.51 | 151.51 | 147.36 | 148.26 | 1,173,800 | -3.70(-2.44%) |
Nov 16, 2021 | 152.00 | 153.64 | 151.93 | 151.96 | 435,745 | +0.62(+0.41%) |
Nov 15, 2021 | 152.46 | 153.19 | 151.19 | 151.34 | 446,908 | -0.71(-0.47%) |
Nov 12, 2021 | 153.47 | 153.84 | 151.38 | 152.05 | 1,156,467 | -1.42(-0.92%) |
Nov 11, 2021 | 156.57 | 156.85 | 153.12 | 153.47 | 423,474 | -2.58(-1.66%) |
Nov 10, 2021 | 153.67 | 156.05 | 638,844 | +2.75(+1.79%) | ||
Nov 09, 2021 | 148.36 | 154.00 | 148.20 | 153.31 | 955,185 | -1.99(-1.28%) |
Nov 08, 2021 | 152.71 | 157.62 | 152.33 | 155.29 | 1,007,501 | +2.65(+1.74%) |
Nov 05, 2021 | 153.83 | 154.94 | 151.90 | 152.64 | 587,361 | -0.29(-0.19%) |
Nov 04, 2021 | 153.39 | 156.46 | 152.31 | 152.93 | 471,524 | -0.46(-0.30%) |
Nov 03, 2021 | 152.77 | 155.17 | 147.66 | 153.39 | 1,108,455 | -0.16(-0.11%) |
Nov 02, 2021 | 160.66 | 160.66 | 153.32 | 153.56 | 644,689 | -6.49(-4.05%) |
Nov 01, 2021 | 160.59 | 161.38 | 158.74 | 160.04 | 280,570 | -0.43(-0.27%) |
Oct 29, 2021 | 157.32 | 161.68 | 157.32 | 160.48 | 478,884 | +2.54(+1.61%) |
Oct 28, 2021 | 158.65 | 160.44 | 157.05 | 157.94 | 433,430 | -0.82(-0.52%) |
Oct 27, 2021 | 167.84 | 167.84 | 157.91 | 158.76 | 625,679 | -9.01(-5.37%) |
Oct 26, 2021 | 168.15 | 167.78 | 217,354 | +0.00(+0.00%) | ||
Oct 25, 2021 | 167.85 | 168.69 | 167.03 | 167.78 | 226,635 | -0.18(-0.11%) |
Oct 22, 2021 | 166.49 | 168.58 | 166.49 | 167.96 | 226,485 | +1.93(+1.16%) |
Oct 21, 2021 | 165.26 | 166.56 | 163.14 | 166.03 | 305,751 | +1.12(+0.68%) |
Oct 20, 2021 | 165.65 | 165.91 | 162.76 | 164.91 | 342,595 | +0.13(+0.08%) |
Oct 19, 2021 | 165.04 | 165.76 | 164.17 | 164.79 | 343,094 | -0.10(-0.06%) |
Oct 18, 2021 | 163.33 | 165.27 | 162.83 | 164.88 | 263,420 | +0.95(+0.58%) |
Oct 15, 2021 | 163.10 | 165.04 | 162.65 | 163.93 | 384,583 | +2.00(+1.24%) |
Oct 14, 2021 | 159.74 | 162.00 | 158.72 | 161.92 | 266,375 | +3.03(+1.90%) |
Oct 13, 2021 | 158.34 | 159.38 | 157.06 | 158.90 | 244,097 | +1.01(+0.64%) |
Oct 12, 2021 | 159.25 | 159.93 | 157.44 | 157.88 | 351,577 | -0.99(-0.63%) |
Oct 11, 2021 | 159.94 | 160.90 | 158.56 | 158.88 | 237,648 | -1.20(-0.75%) |
Oct 08, 2021 | 159.53 | 161.24 | 159.11 | 160.07 | 268,931 | +1.32(+0.83%) |
Oct 07, 2021 | 158.35 | 160.15 | 157.90 | 158.75 | 455,441 | +1.45(+0.92%) |
Oct 06, 2021 | 156.16 | 157.52 | 155.15 | 157.31 | 457,736 | +0.37(+0.23%) |
Oct 05, 2021 | 157.13 | 159.43 | 156.03 | 156.94 | 421,003 | -0.31(-0.20%) |
Oct 04, 2021 | 158.13 | 159.71 | 156.37 | 157.25 | 409,056 | -1.81(-1.14%) |
Oct 01, 2021 | 158.85 | 160.66 | 157.27 | 159.06 | 367,801 | +0.92(+0.58%) |
Sep 30, 2021 | 160.50 | 161.68 | 156.84 | 158.15 | 482,624 | -2.02(-1.26%) |
Sep 29, 2021 | 159.64 | 161.60 | 159.64 | 160.17 | 333,824 | +0.72(+0.45%) |
Sep 28, 2021 | 163.97 | 163.97 | 158.78 | 159.45 | 506,528 | -5.01(-3.05%) |
Sep 27, 2021 | 164.90 | 165.63 | 163.37 | 164.46 | 338,686 | -0.74(-0.45%) |
Sep 24, 2021 | 164.23 | 165.38 | 164.23 | 165.20 | 227,809 | +0.97(+0.59%) |
Sep 23, 2021 | 162.57 | 165.45 | 162.57 | 164.23 | 293,882 | +1.55(+0.95%) |
Sep 22, 2021 | 161.77 | 163.75 | 160.87 | 162.68 | 303,687 | +0.90(+0.55%) |
Sep 21, 2021 | 164.36 | 164.46 | 161.44 | 161.78 | 326,535 | -1.52(-0.93%) |
Sep 20, 2021 | 160.69 | 163.43 | 160.66 | 163.30 | 469,149 | +0.63(+0.39%) |
Sep 17, 2021 | 163.90 | 164.01 | 161.67 | 162.68 | 857,917 | -1.98(-1.20%) |
Sep 16, 2021 | 164.15 | 165.45 | 163.34 | 164.65 | 327,847 | +0.87(+0.53%) |
Sep 15, 2021 | 161.13 | 164.52 | 161.13 | 163.78 | 371,014 | +2.70(+1.68%) |
Sep 14, 2021 | 162.26 | 163.02 | 160.47 | 161.09 | 379,885 | -1.28(-0.79%) |
Sep 13, 2021 | 164.43 | 165.34 | 161.72 | 162.37 | 382,232 | -0.58(-0.35%) |
Sep 10, 2021 | 165.55 | 167.24 | 162.48 | 162.95 | 536,071 | -2.13(-1.29%) |
Sep 09, 2021 | 167.90 | 168.34 | 165.04 | 165.08 | 489,937 | -1.96(-1.17%) |
Sep 08, 2021 | 166.06 | 169.06 | 165.64 | 167.03 | 623,296 | +0.71(+0.43%) |
Sep 07, 2021 | 169.39 | 170.56 | 166.12 | 166.32 | 451,330 | -2.63(-1.56%) |
Sep 03, 2021 | 169.08 | 169.84 | 168.19 | 168.95 | 328,849 | -0.47(-0.28%) |
Sep 02, 2021 | 171.07 | 171.51 | 169.13 | 169.43 | 298,932 | -1.03(-0.60%) |