Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 153.75 | 155.44 | 152.81 | 153.53 | 2,933,147 | -0.96(-0.62%) |
Nov 29, 2021 | 151.84 | 155.57 | 149.73 | 154.49 | 1,530,352 | +3.69(+2.45%) |
Nov 26, 2021 | 151.00 | 154.26 | 150.10 | 150.80 | 1,140,760 | -1.33(-0.87%) |
Nov 24, 2021 | 151.79 | 152.62 | 150.89 | 152.13 | 1,293,511 | +1.01(+0.67%) |
Nov 23, 2021 | 149.50 | 152.07 | 149.36 | 151.12 | 1,365,479 | +1.77(+1.18%) |
Nov 22, 2021 | 150.57 | 151.47 | 148.99 | 149.36 | 1,035,415 | -2.20(-1.45%) |
Nov 19, 2021 | 151.45 | 152.40 | 150.45 | 151.55 | 1,694,342 | +1.17(+0.78%) |
Nov 18, 2021 | 150.79 | 150.46 | 149.94 | 150.38 | 1,036,912 | +0.17(+0.12%) |
Nov 17, 2021 | 147.44 | 150.37 | 147.21 | 150.21 | 1,448,473 | +2.20(+1.48%) |
Nov 16, 2021 | 147.74 | 148.60 | 146.90 | 148.01 | 1,689,802 | +0.47(+0.32%) |
Nov 15, 2021 | 144.62 | 148.81 | 144.62 | 147.54 | 2,022,540 | +4.47(+3.12%) |
Nov 12, 2021 | 140.97 | 143.27 | 140.36 | 143.08 | 1,160,916 | +2.43(+1.72%) |
Nov 11, 2021 | 140.99 | 141.54 | 139.00 | 140.65 | 798,406 | -0.40(-0.29%) |
Nov 10, 2021 | 143.34 | 140.98 | 141.06 | 934,980 | -1.91(-1.34%) | |
Nov 09, 2021 | 143.29 | 146.00 | 142.97 | 142.97 | 1,405,006 | +0.13(+0.09%) |
Nov 08, 2021 | 142.56 | 143.17 | 140.85 | 142.84 | 942,449 | +0.54(+0.38%) |
Nov 05, 2021 | 143.53 | 143.93 | 141.32 | 142.30 | 845,121 | -0.63(-0.44%) |
Nov 04, 2021 | 145.28 | 145.78 | 142.76 | 142.93 | 1,148,280 | -2.14(-1.48%) |
Nov 03, 2021 | 144.95 | 146.15 | 144.00 | 145.07 | 1,328,522 | +0.49(+0.34%) |
Nov 02, 2021 | 145.34 | 145.69 | 143.81 | 144.59 | 926,268 | -0.09(-0.06%) |
Nov 01, 2021 | 144.15 | 144.75 | 141.94 | 144.68 | 991,856 | +0.24(+0.16%) |
Oct 29, 2021 | 145.57 | 146.91 | 143.71 | 144.44 | 1,652,908 | -2.09(-1.42%) |
Oct 28, 2021 | 144.00 | 146.66 | 143.76 | 146.53 | 1,016,729 | +2.93(+2.04%) |
Oct 27, 2021 | 148.27 | 147.60 | 143.35 | 143.60 | 1,441,061 | -0.33(-0.23%) |
Oct 26, 2021 | 143.99 | 143.93 | 1,249,171 | +0.49(+0.34%) | ||
Oct 25, 2021 | 143.62 | 144.02 | 141.99 | 143.44 | 1,187,897 | -0.16(-0.11%) |
Oct 22, 2021 | 141.87 | 143.79 | 140.94 | 143.60 | 1,059,120 | +1.93(+1.36%) |
Oct 21, 2021 | 140.06 | 141.75 | 139.43 | 141.67 | 1,071,709 | +1.48(+1.06%) |
Oct 20, 2021 | 137.98 | 141.20 | 137.64 | 140.19 | 1,453,599 | +2.97(+2.17%) |
Oct 19, 2021 | 135.07 | 137.40 | 134.33 | 137.21 | 1,856,854 | +2.17(+1.61%) |
Oct 18, 2021 | 134.43 | 135.51 | 133.73 | 135.04 | 1,948,559 | +0.00(+0.00%) |
Oct 15, 2021 | 136.90 | 137.28 | 134.37 | 135.04 | 1,446,460 | -1.29(-0.95%) |
Oct 14, 2021 | 133.29 | 136.77 | 133.12 | 136.33 | 1,782,200 | +4.23(+3.20%) |
Oct 13, 2021 | 130.09 | 132.18 | 129.50 | 132.10 | 1,679,777 | +2.25(+1.73%) |
Oct 12, 2021 | 128.12 | 130.19 | 127.51 | 129.85 | 1,499,434 | +1.96(+1.53%) |
Oct 11, 2021 | 128.39 | 128.83 | 127.64 | 127.89 | 1,164,343 | -0.85(-0.66%) |
Oct 08, 2021 | 131.24 | 131.24 | 128.38 | 128.75 | 1,165,379 | -2.77(-2.11%) |
Oct 07, 2021 | 133.43 | 134.34 | 131.28 | 131.52 | 1,117,403 | -1.29(-0.97%) |
Oct 06, 2021 | 130.39 | 132.83 | 128.95 | 132.81 | 1,583,406 | +2.20(+1.68%) |
Oct 05, 2021 | 130.89 | 131.94 | 129.06 | 130.61 | 1,851,486 | -2.52(-1.89%) |
Oct 04, 2021 | 132.28 | 133.67 | 131.65 | 133.13 | 1,286,334 | +0.36(+0.27%) |
Oct 01, 2021 | 133.10 | 134.02 | 131.85 | 132.77 | 972,220 | +0.56(+0.42%) |
Sep 30, 2021 | 134.79 | 135.13 | 132.15 | 132.21 | 1,087,647 | -2.12(-1.57%) |
Sep 29, 2021 | 133.83 | 135.65 | 133.83 | 134.33 | 1,232,363 | +0.61(+0.46%) |
Sep 28, 2021 | 134.34 | 134.56 | 130.90 | 133.72 | 2,959,688 | -1.55(-1.14%) |
Sep 27, 2021 | 139.06 | 139.94 | 135.10 | 135.26 | 1,654,749 | -4.52(-3.23%) |
Sep 24, 2021 | 141.28 | 141.88 | 139.22 | 139.78 | 1,183,983 | -1.79(-1.27%) |
Sep 23, 2021 | 146.26 | 146.45 | 140.91 | 141.58 | 1,664,613 | -4.44(-3.04%) |
Sep 22, 2021 | 144.31 | 146.53 | 144.07 | 146.02 | 1,955,001 | +2.17(+1.51%) |
Sep 21, 2021 | 144.04 | 145.21 | 143.29 | 143.85 | 1,951,173 | -0.14(-0.10%) |
Sep 20, 2021 | 142.98 | 144.37 | 141.77 | 143.99 | 1,581,699 | +0.47(+0.33%) |
Sep 17, 2021 | 141.93 | 144.61 | 141.93 | 143.52 | 2,842,597 | +0.36(+0.25%) |
Sep 16, 2021 | 142.80 | 143.49 | 140.96 | 143.16 | 1,057,592 | +0.36(+0.25%) |
Sep 15, 2021 | 141.09 | 143.48 | 140.75 | 142.80 | 1,852,622 | +1.66(+1.17%) |
Sep 14, 2021 | 140.84 | 141.64 | 140.26 | 141.15 | 1,176,960 | +0.60(+0.43%) |
Sep 13, 2021 | 141.77 | 142.45 | 139.53 | 140.54 | 1,781,008 | -0.60(-0.43%) |
Sep 10, 2021 | 143.69 | 144.42 | 140.98 | 141.14 | 2,674,740 | -2.28(-1.59%) |
Sep 09, 2021 | 144.57 | 145.76 | 143.31 | 143.42 | 5,626,954 | -7.50(-4.97%) |
Sep 08, 2021 | 150.56 | 152.89 | 150.35 | 150.93 | 1,541,628 | -0.24(-0.16%) |
Sep 07, 2021 | 151.64 | 151.64 | 149.23 | 151.16 | 1,479,203 | -1.09(-0.72%) |
Sep 03, 2021 | 151.98 | 152.89 | 150.79 | 152.25 | 1,426,905 | -0.36(-0.24%) |
Sep 02, 2021 | 151.71 | 152.68 | 149.69 | 152.62 | 1,221,112 | +1.27(+0.84%) |