Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 147.22 | 148.36 | 146.42 | 146.92 | 20,447,334 | -2.22(-1.49%) |
Nov 29, 2021 | 151.06 | 152.43 | 147.83 | 149.14 | 12,430,516 | -0.65(-0.43%) |
Nov 26, 2021 | 149.98 | 150.46 | 146.91 | 149.79 | 14,723,219 | -4.65(-3.01%) |
Nov 24, 2021 | 155.83 | 156.74 | 153.96 | 154.44 | 10,410,358 | -1.22(-0.78%) |
Nov 23, 2021 | 153.09 | 155.92 | 152.97 | 155.66 | 13,355,980 | +3.64(+2.39%) |
Nov 22, 2021 | 151.85 | 153.53 | 150.77 | 152.03 | 16,523,196 | +3.17(+2.13%) |
Nov 19, 2021 | 149.21 | 149.96 | 147.50 | 148.85 | 13,182,003 | -1.97(-1.31%) |
Nov 18, 2021 | 152.06 | 151.02 | 150.65 | 150.82 | 8,784,749 | -1.31(-0.86%) |
Nov 17, 2021 | 152.82 | 153.15 | 151.14 | 152.14 | 10,692,695 | -0.95(-0.62%) |
Nov 16, 2021 | 154.53 | 154.54 | 152.74 | 153.09 | 10,358,196 | -0.98(-0.64%) |
Nov 15, 2021 | 154.67 | 155.21 | 153.55 | 154.07 | 7,017,205 | -0.28(-0.18%) |
Nov 12, 2021 | 155.08 | 155.16 | 153.29 | 154.35 | 8,771,101 | -0.69(-0.45%) |
Nov 11, 2021 | 154.96 | 156.03 | 154.39 | 155.04 | 6,283,153 | -0.01(-0.01%) |
Nov 10, 2021 | 154.90 | 155.05 | 7,564,502 | -0.15(-0.10%) | ||
Nov 09, 2021 | 154.80 | 155.84 | 154.10 | 155.20 | 8,634,153 | -1.18(-0.76%) |
Nov 08, 2021 | 156.38 | 158.10 | 156.09 | 156.38 | 6,932,793 | +0.93(+0.60%) |
Nov 05, 2021 | 156.24 | 157.34 | 154.86 | 155.45 | 8,622,043 | -0.22(-0.14%) |
Nov 04, 2021 | 157.25 | 157.44 | 154.01 | 155.67 | 10,336,784 | -2.07(-1.31%) |
Nov 03, 2021 | 157.37 | 158.30 | 156.47 | 157.74 | 9,081,278 | +0.06(+0.03%) |
Nov 02, 2021 | 157.07 | 158.82 | 156.25 | 157.69 | 7,753,485 | +0.62(+0.39%) |
Nov 01, 2021 | 159.14 | 157.86 | 156.33 | 157.07 | 8,037,815 | -0.08(-0.05%) |
Oct 29, 2021 | 158.34 | 159.33 | 156.69 | 157.15 | 8,799,888 | -0.44(-0.28%) |
Oct 28, 2021 | 155.68 | 157.71 | 155.37 | 157.59 | 7,805,683 | +2.34(+1.51%) |
Oct 27, 2021 | 157.55 | 157.89 | 154.79 | 155.25 | 10,643,077 | -3.30(-2.08%) |
Oct 26, 2021 | 158.18 | 159.56 | 158.55 | 8,668,837 | +0.43(+0.27%) | |
Oct 25, 2021 | 159.76 | 159.99 | 157.70 | 158.12 | 10,982,418 | -0.78(-0.49%) |
Oct 22, 2021 | 157.28 | 159.19 | 157.09 | 158.90 | 9,532,644 | +2.11(+1.35%) |
Oct 21, 2021 | 157.95 | 158.48 | 156.03 | 156.79 | 9,096,671 | -1.24(-0.78%) |
Oct 20, 2021 | 155.68 | 158.06 | 154.90 | 158.03 | 8,847,244 | +2.10(+1.35%) |
Oct 19, 2021 | 154.85 | 156.00 | 154.09 | 155.93 | 8,705,648 | +1.87(+1.21%) |
Oct 18, 2021 | 154.00 | 155.97 | 153.47 | 154.06 | 13,698,333 | -0.06(-0.04%) |
Oct 15, 2021 | 152.95 | 154.64 | 151.83 | 154.12 | 15,423,921 | +2.91(+1.92%) |
Oct 14, 2021 | 149.62 | 151.71 | 148.06 | 151.21 | 16,408,665 | +2.28(+1.53%) |
Oct 13, 2021 | 151.77 | 153.01 | 148.56 | 148.93 | 24,592,844 | -4.03(-2.64%) |
Oct 12, 2021 | 153.32 | 154.19 | 152.42 | 152.96 | 14,080,672 | -1.18(-0.77%) |
Oct 11, 2021 | 157.99 | 158.45 | 153.98 | 154.15 | 13,136,315 | -3.31(-2.10%) |
Oct 08, 2021 | 157.27 | 158.49 | 156.60 | 157.46 | 8,854,020 | +0.12(+0.08%) |
Oct 07, 2021 | 158.36 | 158.65 | 156.83 | 157.34 | 11,018,036 | +0.99(+0.63%) |
Oct 06, 2021 | 155.40 | 156.42 | 153.55 | 156.35 | 9,396,118 | +0.33(+0.21%) |
Oct 05, 2021 | 154.67 | 157.37 | 154.17 | 156.01 | 13,286,489 | +2.51(+1.63%) |
Oct 04, 2021 | 153.53 | 156.71 | 152.40 | 153.51 | 15,355,419 | -0.17(-0.11%) |
Oct 01, 2021 | 150.79 | 154.75 | 150.43 | 153.67 | 12,273,504 | +3.16(+2.10%) |
Sep 30, 2021 | 153.48 | 152.59 | 149.68 | 150.51 | 14,320,957 | -2.08(-1.36%) |
Sep 29, 2021 | 152.83 | 153.46 | 151.75 | 152.59 | 8,457,261 | -0.12(-0.08%) |
Sep 28, 2021 | 154.20 | 155.67 | 152.32 | 152.71 | 14,558,490 | -0.83(-0.54%) |
Sep 27, 2021 | 151.71 | 153.92 | 151.36 | 153.53 | 14,370,168 | +3.62(+2.42%) |
Sep 24, 2021 | 148.44 | 150.42 | 147.87 | 149.91 | 10,987,236 | +1.71(+1.15%) |
Sep 23, 2021 | 145.28 | 148.69 | 144.97 | 148.20 | 13,414,748 | +4.85(+3.38%) |
Sep 22, 2021 | 142.70 | 144.59 | 142.61 | 143.36 | 12,219,389 | +2.69(+1.92%) |
Sep 21, 2021 | 141.17 | 142.11 | 140.29 | 140.66 | 9,785,467 | +0.02(+0.01%) |
Sep 20, 2021 | 141.50 | 142.12 | 138.37 | 140.64 | 17,199,630 | -4.34(-2.99%) |
Sep 17, 2021 | 144.71 | 146.21 | 144.36 | 144.98 | 27,850,510 | -0.38(-0.26%) |
Sep 16, 2021 | 146.57 | 147.90 | 144.56 | 145.36 | 11,832,472 | -0.06(-0.04%) |
Sep 15, 2021 | 144.10 | 145.91 | 143.87 | 145.43 | 12,728,827 | +1.00(+0.69%) |
Sep 14, 2021 | 147.53 | 148.35 | 143.68 | 144.42 | 12,703,434 | -2.56(-1.75%) |
Sep 13, 2021 | 145.76 | 147.16 | 145.34 | 146.99 | 10,931,688 | +2.30(+1.59%) |
Sep 10, 2021 | 147.63 | 147.78 | 144.56 | 144.69 | 9,061,303 | -1.68(-1.15%) |
Sep 09, 2021 | 145.53 | 147.88 | 145.35 | 146.37 | 8,596,305 | +0.63(+0.44%) |
Sep 08, 2021 | 146.10 | 146.73 | 145.31 | 145.74 | 8,540,164 | -0.65(-0.45%) |
Sep 07, 2021 | 147.11 | 148.39 | 146.16 | 146.39 | 10,100,569 | -0.26(-0.18%) |
Sep 03, 2021 | 147.48 | 147.94 | 146.33 | 146.65 | 8,658,426 | -0.89(-0.60%) |
Sep 02, 2021 | 147.13 | 148.60 | 146.59 | 147.54 | 10,028,823 | +0.68(+0.46%) |