Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 149.38 | 150.27 | 142.46 | 143.12 | 1,410,934 | -7.97(-5.28%) |
Nov 29, 2021 | 153.16 | 153.49 | 150.75 | 151.09 | 1,069,999 | -1.04(-0.68%) |
Nov 26, 2021 | 152.24 | 153.79 | 150.39 | 152.13 | 413,250 | -4.79(-3.05%) |
Nov 24, 2021 | 156.86 | 158.83 | 156.20 | 156.93 | 578,009 | -1.45(-0.91%) |
Nov 23, 2021 | 157.68 | 159.92 | 156.32 | 158.38 | 612,935 | +1.41(+0.90%) |
Nov 22, 2021 | 154.28 | 159.23 | 154.11 | 156.97 | 737,418 | +0.25(+0.16%) |
Nov 19, 2021 | 157.80 | 158.07 | 155.15 | 156.72 | 453,097 | -1.63(-1.03%) |
Nov 18, 2021 | 158.58 | 158.87 | 158.35 | 158.35 | 479,840 | +0.53(+0.34%) |
Nov 17, 2021 | 159.01 | 159.51 | 157.52 | 157.82 | 483,672 | -1.64(-1.03%) |
Nov 16, 2021 | 158.21 | 160.03 | 158.21 | 159.45 | 630,550 | +1.14(+0.72%) |
Nov 15, 2021 | 161.10 | 161.93 | 157.05 | 158.31 | 1,113,865 | -2.56(-1.59%) |
Nov 12, 2021 | 162.68 | 162.81 | 160.81 | 160.87 | 946,995 | -0.40(-0.25%) |
Nov 11, 2021 | 160.23 | 162.22 | 159.43 | 161.27 | 923,127 | +1.50(+0.94%) |
Nov 10, 2021 | 163.50 | 159.76 | 782,111 | -3.74(-2.28%) | ||
Nov 09, 2021 | 160.43 | 164.44 | 160.41 | 163.50 | 857,080 | +2.76(+1.72%) |
Nov 08, 2021 | 161.40 | 163.06 | 160.54 | 160.74 | 716,537 | +0.56(+0.35%) |
Nov 05, 2021 | 158.81 | 161.62 | 158.54 | 160.18 | 719,536 | +2.44(+1.55%) |
Nov 04, 2021 | 157.80 | 158.63 | 156.61 | 157.74 | 735,452 | +0.21(+0.13%) |
Nov 03, 2021 | 156.34 | 158.81 | 156.34 | 157.53 | 663,936 | +0.44(+0.28%) |
Nov 02, 2021 | 153.67 | 157.60 | 152.99 | 157.09 | 850,762 | +4.37(+2.86%) |
Nov 01, 2021 | 153.00 | 152.91 | 152.35 | 152.72 | 894,919 | +0.00(+0.00%) |
Oct 29, 2021 | 155.61 | 156.33 | 151.81 | 152.72 | 892,003 | -3.10(-1.99%) |
Oct 28, 2021 | 154.50 | 156.88 | 154.50 | 155.82 | 576,222 | +1.78(+1.16%) |
Oct 27, 2021 | 160.47 | 160.20 | 153.93 | 154.04 | 733,775 | -7.47(-4.62%) |
Oct 26, 2021 | 162.06 | 161.51 | 685,873 | +0.09(+0.06%) | ||
Oct 25, 2021 | 160.03 | 161.95 | 157.97 | 161.42 | 670,473 | +2.76(+1.74%) |
Oct 22, 2021 | 160.10 | 162.45 | 157.69 | 158.66 | 962,427 | +2.55(+1.63%) |
Oct 21, 2021 | 156.63 | 156.89 | 154.37 | 156.10 | 573,880 | -0.74(-0.47%) |
Oct 20, 2021 | 155.86 | 159.00 | 155.39 | 156.85 | 648,655 | +1.84(+1.18%) |
Oct 19, 2021 | 155.47 | 155.78 | 154.16 | 155.01 | 620,939 | +0.59(+0.38%) |
Oct 18, 2021 | 154.44 | 155.00 | 153.51 | 154.42 | 591,434 | -0.72(-0.47%) |
Oct 15, 2021 | 154.85 | 156.82 | 154.16 | 155.14 | 735,108 | +1.89(+1.24%) |
Oct 14, 2021 | 150.85 | 153.58 | 150.67 | 153.25 | 638,444 | +3.83(+2.56%) |
Oct 13, 2021 | 150.46 | 150.83 | 147.71 | 149.42 | 553,055 | -0.54(-0.36%) |
Oct 12, 2021 | 150.19 | 150.76 | 149.45 | 149.96 | 586,672 | -0.55(-0.36%) |
Oct 11, 2021 | 151.11 | 152.37 | 150.40 | 150.50 | 538,895 | +0.71(+0.47%) |
Oct 08, 2021 | 151.26 | 151.57 | 149.51 | 149.79 | 487,317 | -0.94(-0.62%) |
Oct 07, 2021 | 151.37 | 152.18 | 149.89 | 150.74 | 551,715 | +1.16(+0.77%) |
Oct 06, 2021 | 148.23 | 149.85 | 145.79 | 149.58 | 802,752 | -0.89(-0.59%) |
Oct 05, 2021 | 145.41 | 151.03 | 144.97 | 150.47 | 976,303 | +6.13(+4.25%) |
Oct 04, 2021 | 145.18 | 146.66 | 143.16 | 144.34 | 545,631 | -0.04(-0.03%) |
Oct 01, 2021 | 142.69 | 145.28 | 142.02 | 144.38 | 513,514 | +2.52(+1.78%) |
Sep 30, 2021 | 145.74 | 146.09 | 141.73 | 141.86 | 526,290 | -3.02(-2.09%) |
Sep 29, 2021 | 144.47 | 145.48 | 143.19 | 144.88 | 463,170 | +0.47(+0.33%) |
Sep 28, 2021 | 146.69 | 147.37 | 144.06 | 144.41 | 672,968 | -1.80(-1.23%) |
Sep 27, 2021 | 145.83 | 147.66 | 145.46 | 146.21 | 915,553 | +2.27(+1.58%) |
Sep 24, 2021 | 140.50 | 145.01 | 140.29 | 143.94 | 1,057,610 | +3.20(+2.28%) |
Sep 23, 2021 | 138.46 | 143.01 | 137.80 | 140.74 | 1,294,615 | +3.56(+2.59%) |
Sep 22, 2021 | 139.11 | 140.78 | 136.97 | 137.18 | 1,262,521 | -0.31(-0.23%) |
Sep 21, 2021 | 137.72 | 138.19 | 135.34 | 137.49 | 838,097 | +0.76(+0.56%) |
Sep 20, 2021 | 136.41 | 136.95 | 133.89 | 136.72 | 1,111,872 | -3.50(-2.50%) |
Sep 17, 2021 | 142.85 | 143.61 | 139.25 | 140.23 | 1,462,727 | -3.25(-2.26%) |
Sep 16, 2021 | 142.22 | 145.31 | 141.72 | 143.48 | 867,310 | +1.03(+0.73%) |
Sep 15, 2021 | 141.55 | 143.02 | 141.07 | 142.44 | 1,167,267 | +1.46(+1.04%) |
Sep 14, 2021 | 145.56 | 145.92 | 140.79 | 140.98 | 757,695 | -3.93(-2.71%) |
Sep 13, 2021 | 145.74 | 146.03 | 144.21 | 144.91 | 497,173 | +0.63(+0.44%) |
Sep 10, 2021 | 145.13 | 145.69 | 143.82 | 144.28 | 382,083 | +0.33(+0.23%) |
Sep 09, 2021 | 142.00 | 145.46 | 141.85 | 143.95 | 479,299 | +1.66(+1.16%) |
Sep 08, 2021 | 143.61 | 143.77 | 141.89 | 142.29 | 594,224 | -1.30(-0.90%) |
Sep 07, 2021 | 144.70 | 145.17 | 142.85 | 143.59 | 710,686 | -2.50(-1.71%) |
Sep 03, 2021 | 146.99 | 147.21 | 145.01 | 146.09 | 593,837 | -1.19(-0.81%) |
Sep 02, 2021 | 148.19 | 149.92 | 147.16 | 147.28 | 571,347 | -0.59(-0.40%) |