Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 141.91 | 142.35 | 138.16 | 138.55 | 3,736,351 | -5.14(-3.58%) |
Nov 29, 2021 | 146.45 | 146.45 | 143.13 | 143.69 | 1,557,084 | -1.19(-0.82%) |
Nov 26, 2021 | 145.57 | 146.26 | 142.90 | 144.88 | 1,339,087 | -5.01(-3.34%) |
Nov 24, 2021 | 151.01 | 151.62 | 149.78 | 149.88 | 1,208,853 | -1.22(-0.80%) |
Nov 23, 2021 | 149.48 | 152.24 | 148.52 | 151.10 | 1,529,194 | +3.20(+2.16%) |
Nov 22, 2021 | 144.36 | 149.06 | 143.48 | 147.90 | 2,198,754 | +4.09(+2.85%) |
Nov 19, 2021 | 146.34 | 146.49 | 143.75 | 143.81 | 1,718,006 | -3.30(-2.24%) |
Nov 18, 2021 | 147.84 | 147.92 | 147.03 | 147.11 | 2,231,348 | -0.37(-0.25%) |
Nov 17, 2021 | 149.49 | 149.49 | 147.23 | 147.48 | 1,689,841 | -2.42(-1.62%) |
Nov 16, 2021 | 149.57 | 151.16 | 149.40 | 149.90 | 1,469,435 | +0.88(+0.59%) |
Nov 15, 2021 | 148.98 | 150.00 | 148.38 | 149.02 | 1,240,895 | +0.60(+0.41%) |
Nov 12, 2021 | 148.95 | 149.39 | 147.97 | 148.42 | 1,045,711 | -0.39(-0.26%) |
Nov 11, 2021 | 148.68 | 149.25 | 148.25 | 148.81 | 907,911 | -0.37(-0.25%) |
Nov 10, 2021 | 148.67 | 149.18 | 964,973 | +0.77(+0.52%) | ||
Nov 09, 2021 | 149.08 | 149.91 | 148.28 | 148.40 | 1,061,428 | -1.23(-0.82%) |
Nov 08, 2021 | 151.05 | 151.68 | 149.54 | 149.63 | 994,206 | -0.85(-0.56%) |
Nov 05, 2021 | 148.72 | 151.26 | 147.96 | 150.48 | 1,597,534 | +2.92(+1.98%) |
Nov 04, 2021 | 151.09 | 151.20 | 147.19 | 147.55 | 1,618,745 | -3.54(-2.34%) |
Nov 03, 2021 | 149.18 | 152.03 | 149.18 | 151.09 | 1,833,553 | +1.35(+0.90%) |
Nov 02, 2021 | 151.93 | 152.45 | 149.67 | 149.74 | 1,054,836 | -1.22(-0.81%) |
Nov 01, 2021 | 152.03 | 151.62 | 149.97 | 150.96 | 1,142,827 | -0.73(-0.48%) |
Oct 29, 2021 | 152.86 | 153.15 | 151.47 | 151.68 | 1,393,814 | -0.65(-0.43%) |
Oct 28, 2021 | 151.06 | 153.16 | 150.91 | 152.33 | 1,336,555 | +1.69(+1.12%) |
Oct 27, 2021 | 151.55 | 152.84 | 150.60 | 150.65 | 1,291,006 | -0.61(-0.40%) |
Oct 26, 2021 | 152.52 | 151.26 | 898,971 | -1.08(-0.71%) | ||
Oct 25, 2021 | 152.74 | 153.17 | 151.67 | 152.34 | 1,104,331 | -0.74(-0.49%) |
Oct 22, 2021 | 151.69 | 153.83 | 151.61 | 153.09 | 1,445,391 | +2.05(+1.36%) |
Oct 21, 2021 | 149.12 | 151.53 | 149.12 | 151.03 | 1,553,423 | +1.41(+0.95%) |
Oct 20, 2021 | 146.90 | 150.38 | 146.76 | 149.62 | 1,642,232 | +3.11(+2.12%) |
Oct 19, 2021 | 147.28 | 149.22 | 146.03 | 146.51 | 2,524,525 | +2.37(+1.64%) |
Oct 18, 2021 | 145.59 | 145.85 | 143.46 | 144.14 | 1,695,270 | -2.60(-1.77%) |
Oct 15, 2021 | 148.18 | 149.40 | 146.67 | 146.74 | 1,103,445 | -0.99(-0.67%) |
Oct 14, 2021 | 147.69 | 148.81 | 147.15 | 147.73 | 1,428,050 | +0.28(+0.19%) |
Oct 13, 2021 | 147.41 | 147.78 | 144.78 | 147.45 | 1,276,678 | -0.08(-0.06%) |
Oct 12, 2021 | 147.19 | 149.05 | 146.63 | 147.53 | 1,486,972 | +0.24(+0.16%) |
Oct 11, 2021 | 148.31 | 149.66 | 147.25 | 147.30 | 845,237 | -1.04(-0.70%) |
Oct 08, 2021 | 148.35 | 149.39 | 147.43 | 148.34 | 1,049,876 | +0.09(+0.06%) |
Oct 07, 2021 | 147.71 | 149.11 | 147.60 | 148.25 | 1,477,068 | +2.03(+1.39%) |
Oct 06, 2021 | 143.97 | 146.28 | 141.90 | 146.22 | 1,273,623 | +1.41(+0.97%) |
Oct 05, 2021 | 144.08 | 145.37 | 142.22 | 144.82 | 1,213,865 | +2.09(+1.47%) |
Oct 04, 2021 | 142.66 | 144.82 | 141.66 | 142.73 | 1,389,493 | -0.98(-0.68%) |
Oct 01, 2021 | 143.70 | 145.06 | 141.70 | 143.71 | 1,215,063 | +0.39(+0.27%) |
Sep 30, 2021 | 146.63 | 147.41 | 143.30 | 143.32 | 1,161,694 | -2.71(-1.85%) |
Sep 29, 2021 | 144.13 | 146.73 | 143.58 | 146.03 | 908,758 | +1.31(+0.91%) |
Sep 28, 2021 | 147.42 | 148.13 | 144.42 | 144.72 | 1,008,966 | -2.64(-1.79%) |
Sep 27, 2021 | 148.68 | 149.11 | 147.24 | 147.35 | 1,173,373 | -0.16(-0.11%) |
Sep 24, 2021 | 147.05 | 147.82 | 146.59 | 147.51 | 884,193 | +0.41(+0.28%) |
Sep 23, 2021 | 146.68 | 148.37 | 146.57 | 147.10 | 871,695 | +1.55(+1.06%) |
Sep 22, 2021 | 145.29 | 146.69 | 144.52 | 145.55 | 1,528,131 | +1.33(+0.92%) |
Sep 21, 2021 | 144.43 | 145.40 | 143.01 | 144.22 | 1,286,225 | +0.29(+0.20%) |
Sep 20, 2021 | 144.44 | 145.26 | 141.98 | 143.93 | 2,076,752 | -3.42(-2.32%) |
Sep 17, 2021 | 147.64 | 148.82 | 146.75 | 147.35 | 2,815,921 | -0.36(-0.24%) |
Sep 16, 2021 | 148.55 | 148.99 | 146.61 | 147.71 | 1,313,366 | -0.86(-0.58%) |
Sep 15, 2021 | 147.82 | 148.80 | 146.80 | 148.57 | 1,486,224 | +1.16(+0.79%) |
Sep 14, 2021 | 150.09 | 150.21 | 146.98 | 147.41 | 1,258,687 | -2.40(-1.60%) |
Sep 13, 2021 | 148.01 | 149.91 | 147.15 | 149.82 | 1,299,561 | +2.40(+1.62%) |
Sep 10, 2021 | 149.66 | 149.82 | 147.38 | 147.42 | 978,070 | -1.51(-1.01%) |
Sep 09, 2021 | 148.98 | 150.50 | 148.39 | 148.93 | 1,232,230 | +0.09(+0.06%) |
Sep 08, 2021 | 147.58 | 149.86 | 147.17 | 148.84 | 1,417,033 | +0.88(+0.60%) |
Sep 07, 2021 | 149.03 | 149.51 | 146.88 | 147.95 | 1,100,840 | -1.28(-0.86%) |
Sep 03, 2021 | 149.29 | 149.97 | 148.52 | 149.24 | 745,373 | -0.75(-0.50%) |
Sep 02, 2021 | 149.75 | 150.11 | 148.38 | 149.99 | 1,009,568 | +0.65(+0.43%) |