Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 154.68 | 156.15 | 151.91 | 151.91 | 1,671,625 | -3.35(-2.16%) |
Nov 29, 2021 | 154.49 | 157.75 | 154.05 | 155.26 | 912,018 | +1.72(+1.12%) |
Nov 26, 2021 | 155.20 | 156.69 | 152.76 | 153.54 | 665,931 | -3.41(-2.17%) |
Nov 24, 2021 | 153.75 | 157.39 | 153.73 | 156.95 | 510,513 | +2.86(+1.86%) |
Nov 23, 2021 | 152.73 | 155.32 | 152.11 | 154.09 | 613,113 | +1.02(+0.67%) |
Nov 22, 2021 | 152.86 | 154.19 | 151.49 | 153.07 | 527,618 | +0.20(+0.13%) |
Nov 19, 2021 | 152.10 | 153.23 | 151.15 | 152.87 | 571,211 | +0.45(+0.30%) |
Nov 18, 2021 | 153.62 | 152.47 | 151.56 | 152.42 | 603,947 | -0.68(-0.44%) |
Nov 17, 2021 | 151.60 | 153.15 | 147.61 | 153.10 | 655,129 | +1.32(+0.87%) |
Nov 16, 2021 | 154.41 | 154.41 | 151.25 | 151.78 | 451,279 | -2.64(-1.71%) |
Nov 15, 2021 | 152.00 | 154.43 | 152.00 | 154.41 | 390,708 | +2.10(+1.38%) |
Nov 12, 2021 | 153.26 | 153.85 | 151.73 | 152.32 | 500,936 | -0.66(-0.43%) |
Nov 11, 2021 | 151.55 | 153.00 | 150.25 | 152.98 | 647,983 | +1.63(+1.07%) |
Nov 10, 2021 | 149.51 | 151.35 | 602,909 | +1.52(+1.01%) | ||
Nov 09, 2021 | 149.28 | 149.98 | 148.35 | 149.84 | 303,426 | +1.00(+0.67%) |
Nov 08, 2021 | 148.75 | 149.25 | 147.02 | 148.83 | 355,112 | +0.44(+0.30%) |
Nov 05, 2021 | 147.79 | 148.83 | 147.08 | 148.39 | 299,613 | +0.79(+0.54%) |
Nov 04, 2021 | 150.18 | 150.18 | 146.86 | 147.60 | 579,087 | -2.57(-1.71%) |
Nov 03, 2021 | 149.28 | 150.99 | 148.83 | 150.18 | 814,622 | +1.61(+1.08%) |
Nov 02, 2021 | 148.92 | 149.70 | 147.13 | 148.57 | 570,359 | +0.03(+0.02%) |
Nov 01, 2021 | 150.18 | 147.92 | 144.90 | 148.54 | 581,613 | -1.44(-0.96%) |
Oct 29, 2021 | 149.74 | 151.02 | 147.22 | 149.97 | 851,694 | +0.23(+0.15%) |
Oct 28, 2021 | 147.16 | 149.87 | 147.16 | 149.74 | 593,220 | +3.14(+2.14%) |
Oct 27, 2021 | 146.80 | 146.90 | 145.70 | 146.61 | 631,148 | +0.15(+0.10%) |
Oct 26, 2021 | 145.38 | 147.05 | 146.46 | 465,853 | +1.27(+0.87%) | |
Oct 25, 2021 | 146.58 | 146.58 | 144.65 | 145.19 | 361,690 | -1.06(-0.72%) |
Oct 22, 2021 | 146.03 | 146.95 | 145.43 | 146.25 | 353,169 | +0.66(+0.45%) |
Oct 21, 2021 | 145.04 | 145.67 | 144.41 | 145.59 | 266,347 | +0.33(+0.23%) |
Oct 20, 2021 | 143.58 | 145.28 | 143.53 | 145.26 | 356,865 | +1.81(+1.26%) |
Oct 19, 2021 | 146.60 | 146.60 | 143.35 | 143.44 | 452,243 | -2.69(-1.84%) |
Oct 18, 2021 | 143.96 | 146.24 | 143.39 | 146.14 | 686,762 | +1.86(+1.29%) |
Oct 15, 2021 | 145.86 | 146.60 | 143.59 | 144.28 | 433,165 | -1.44(-0.99%) |
Oct 14, 2021 | 144.94 | 146.05 | 144.28 | 145.72 | 537,444 | +1.59(+1.10%) |
Oct 13, 2021 | 142.01 | 144.28 | 141.24 | 144.13 | 740,373 | +2.35(+1.66%) |
Oct 12, 2021 | 140.10 | 142.24 | 138.88 | 141.78 | 983,013 | +2.87(+2.07%) |
Oct 11, 2021 | 138.39 | 139.57 | 137.50 | 138.91 | 251,937 | +0.24(+0.17%) |
Oct 08, 2021 | 139.59 | 140.07 | 138.43 | 138.67 | 325,110 | -1.19(-0.85%) |
Oct 07, 2021 | 140.51 | 141.55 | 139.55 | 139.86 | 460,814 | -0.65(-0.46%) |
Oct 06, 2021 | 138.58 | 140.55 | 135.35 | 140.51 | 592,846 | +1.30(+0.93%) |
Oct 05, 2021 | 139.94 | 139.94 | 138.11 | 139.22 | 813,148 | +0.06(+0.05%) |
Oct 04, 2021 | 137.18 | 139.35 | 136.78 | 139.15 | 536,009 | +1.65(+1.20%) |
Oct 01, 2021 | 136.59 | 138.42 | 134.92 | 137.50 | 356,298 | +1.90(+1.40%) |
Sep 30, 2021 | 138.65 | 138.90 | 135.60 | 135.60 | 576,230 | -2.41(-1.75%) |
Sep 29, 2021 | 136.16 | 138.59 | 136.12 | 138.01 | 867,076 | +2.61(+1.93%) |
Sep 28, 2021 | 133.64 | 135.92 | 133.02 | 135.40 | 808,337 | +0.78(+0.58%) |
Sep 27, 2021 | 138.22 | 138.48 | 134.57 | 134.62 | 609,241 | -2.30(-1.68%) |
Sep 24, 2021 | 137.88 | 139.00 | 136.89 | 136.93 | 436,594 | -1.24(-0.89%) |
Sep 23, 2021 | 138.89 | 139.69 | 137.76 | 138.16 | 473,641 | +0.32(+0.23%) |
Sep 22, 2021 | 138.13 | 138.88 | 137.66 | 137.84 | 1,067,852 | +0.55(+0.40%) |
Sep 21, 2021 | 136.90 | 138.80 | 136.86 | 137.29 | 915,976 | +1.34(+0.98%) |
Sep 20, 2021 | 134.40 | 136.62 | 133.61 | 135.96 | 763,921 | +0.31(+0.23%) |
Sep 17, 2021 | 138.12 | 138.20 | 135.63 | 135.65 | 1,431,181 | -2.01(-1.46%) |
Sep 16, 2021 | 137.85 | 138.57 | 136.62 | 137.66 | 443,354 | -0.51(-0.37%) |
Sep 15, 2021 | 138.39 | 139.67 | 137.83 | 138.17 | 627,644 | -0.02(-0.01%) |
Sep 14, 2021 | 138.06 | 138.88 | 137.21 | 138.19 | 617,078 | +0.68(+0.49%) |
Sep 13, 2021 | 137.44 | 138.57 | 137.18 | 137.51 | 442,226 | +0.51(+0.37%) |
Sep 10, 2021 | 137.59 | 138.90 | 136.98 | 137.00 | 1,210,474 | -0.63(-0.46%) |
Sep 09, 2021 | 139.58 | 139.89 | 137.47 | 137.63 | 1,033,511 | -2.40(-1.71%) |
Sep 08, 2021 | 136.81 | 140.86 | 136.27 | 140.03 | 953,099 | +2.44(+1.77%) |
Sep 07, 2021 | 140.30 | 140.30 | 136.50 | 137.59 | 790,730 | -2.72(-1.94%) |
Sep 03, 2021 | 139.53 | 140.67 | 138.57 | 140.30 | 665,616 | +0.40(+0.29%) |
Sep 02, 2021 | 139.77 | 140.23 | 138.59 | 139.90 | 1,163,407 | +0.45(+0.32%) |