Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 158.62 | 159.42 | 154.14 | 154.79 | 4,446,699 | -5.08(-3.18%) |
Nov 29, 2021 | 161.78 | 162.04 | 158.03 | 159.87 | 2,165,890 | -0.12(-0.08%) |
Nov 26, 2021 | 159.16 | 160.63 | 157.04 | 160.00 | 1,173,678 | -3.28(-2.01%) |
Nov 24, 2021 | 163.77 | 164.50 | 162.54 | 163.28 | 1,293,989 | -1.55(-0.94%) |
Nov 23, 2021 | 164.30 | 165.18 | 163.60 | 164.83 | 1,103,789 | +0.24(+0.15%) |
Nov 22, 2021 | 165.60 | 167.06 | 164.47 | 164.59 | 1,313,718 | +0.02(+0.01%) |
Nov 19, 2021 | 165.60 | 166.01 | 164.21 | 164.57 | 1,396,828 | -0.97(-0.59%) |
Nov 18, 2021 | 165.39 | 165.79 | 165.15 | 165.54 | 943,140 | +0.21(+0.13%) |
Nov 17, 2021 | 166.00 | 166.00 | 163.82 | 165.34 | 1,499,210 | -0.67(-0.40%) |
Nov 16, 2021 | 164.99 | 167.84 | 164.69 | 166.00 | 1,364,499 | +1.01(+0.61%) |
Nov 15, 2021 | 164.28 | 165.44 | 163.86 | 164.99 | 1,067,473 | +0.90(+0.55%) |
Nov 12, 2021 | 162.81 | 164.59 | 161.25 | 164.09 | 1,244,203 | +1.80(+1.11%) |
Nov 11, 2021 | 164.31 | 164.41 | 161.91 | 162.30 | 1,210,253 | -1.86(-1.13%) |
Nov 10, 2021 | 166.15 | 164.16 | 1,376,176 | -1.94(-1.17%) | ||
Nov 09, 2021 | 165.37 | 166.65 | 164.93 | 166.10 | 1,090,293 | +0.89(+0.54%) |
Nov 08, 2021 | 165.78 | 166.24 | 163.85 | 165.21 | 1,782,674 | +2.30(+1.41%) |
Nov 05, 2021 | 164.45 | 164.95 | 161.93 | 162.90 | 1,280,323 | -0.65(-0.39%) |
Nov 04, 2021 | 162.54 | 164.58 | 162.23 | 163.55 | 1,206,771 | +2.37(+1.47%) |
Nov 03, 2021 | 161.32 | 163.58 | 159.13 | 161.18 | 2,054,602 | -2.04(-1.25%) |
Nov 02, 2021 | 158.00 | 163.80 | 156.91 | 163.22 | 2,521,296 | +6.93(+4.44%) |
Nov 01, 2021 | 157.10 | 156.57 | 155.26 | 156.28 | 1,721,320 | -0.40(-0.25%) |
Oct 29, 2021 | 156.28 | 157.82 | 155.79 | 156.68 | 1,764,560 | -0.19(-0.12%) |
Oct 28, 2021 | 152.27 | 156.98 | 152.27 | 156.87 | 1,717,080 | +4.60(+3.02%) |
Oct 27, 2021 | 153.80 | 155.44 | 152.22 | 152.27 | 1,083,287 | -1.16(-0.76%) |
Oct 26, 2021 | 155.18 | 153.37 | 153.43 | 1,034,810 | -1.11(-0.72%) | |
Oct 25, 2021 | 154.25 | 155.90 | 153.42 | 154.54 | 1,075,615 | +0.12(+0.08%) |
Oct 22, 2021 | 154.76 | 156.00 | 154.33 | 154.42 | 811,600 | +0.25(+0.16%) |
Oct 21, 2021 | 154.12 | 154.60 | 152.79 | 154.17 | 1,438,656 | -1.03(-0.66%) |
Oct 20, 2021 | 153.81 | 155.32 | 152.85 | 155.20 | 1,212,809 | +1.64(+1.07%) |
Oct 19, 2021 | 154.14 | 154.60 | 153.00 | 153.56 | 928,837 | +0.20(+0.13%) |
Oct 18, 2021 | 152.51 | 153.94 | 151.98 | 153.37 | 929,790 | -0.17(-0.11%) |
Oct 15, 2021 | 152.97 | 154.48 | 151.71 | 153.54 | 1,765,377 | +1.79(+1.18%) |
Oct 14, 2021 | 147.06 | 152.11 | 146.21 | 151.75 | 2,182,396 | +5.88(+4.03%) |
Oct 13, 2021 | 144.89 | 146.88 | 144.11 | 145.87 | 1,476,577 | +1.68(+1.17%) |
Oct 12, 2021 | 145.79 | 146.72 | 143.94 | 144.19 | 1,336,326 | -0.89(-0.62%) |
Oct 11, 2021 | 145.91 | 147.17 | 144.96 | 145.08 | 1,257,065 | -0.95(-0.65%) |
Oct 08, 2021 | 145.82 | 146.66 | 145.28 | 146.03 | 1,213,774 | -0.34(-0.23%) |
Oct 07, 2021 | 145.87 | 147.07 | 145.70 | 146.38 | 1,875,365 | +2.11(+1.46%) |
Oct 06, 2021 | 142.40 | 144.38 | 140.85 | 144.26 | 1,122,756 | +0.42(+0.29%) |
Oct 05, 2021 | 141.72 | 144.66 | 140.94 | 143.85 | 1,853,120 | +2.76(+1.95%) |
Oct 04, 2021 | 142.60 | 143.97 | 140.13 | 141.09 | 1,838,762 | -2.18(-1.52%) |
Oct 01, 2021 | 142.38 | 144.20 | 140.93 | 143.27 | 1,688,684 | +1.27(+0.90%) |
Sep 30, 2021 | 146.30 | 146.63 | 141.93 | 141.99 | 2,231,511 | -3.96(-2.71%) |
Sep 29, 2021 | 146.76 | 147.06 | 145.66 | 145.95 | 1,672,227 | -0.49(-0.34%) |
Sep 28, 2021 | 147.40 | 147.77 | 145.04 | 146.44 | 1,899,601 | -1.10(-0.75%) |
Sep 27, 2021 | 148.32 | 149.60 | 147.48 | 147.54 | 1,727,152 | -0.82(-0.55%) |
Sep 24, 2021 | 149.79 | 150.44 | 148.24 | 148.36 | 1,099,682 | -1.89(-1.26%) |
Sep 23, 2021 | 149.86 | 150.69 | 149.65 | 150.26 | 2,352,935 | +1.49(+1.00%) |
Sep 22, 2021 | 148.00 | 149.87 | 148.00 | 148.76 | 1,413,215 | +1.75(+1.19%) |
Sep 21, 2021 | 149.39 | 149.80 | 146.35 | 147.01 | 1,295,415 | -1.82(-1.22%) |
Sep 20, 2021 | 146.88 | 148.97 | 146.35 | 148.83 | 1,788,502 | -0.98(-0.65%) |
Sep 17, 2021 | 150.24 | 150.41 | 148.51 | 149.81 | 3,275,701 | -1.67(-1.10%) |
Sep 16, 2021 | 152.83 | 152.83 | 150.47 | 151.48 | 1,555,339 | -1.20(-0.79%) |
Sep 15, 2021 | 148.36 | 153.24 | 148.12 | 152.68 | 3,117,689 | +4.04(+2.72%) |
Sep 14, 2021 | 147.90 | 150.70 | 147.90 | 148.64 | 2,928,421 | -1.87(-1.24%) |
Sep 13, 2021 | 153.19 | 154.06 | 148.53 | 150.51 | 2,823,582 | -2.02(-1.32%) |
Sep 10, 2021 | 155.14 | 155.28 | 152.45 | 152.53 | 1,743,065 | -1.08(-0.71%) |
Sep 09, 2021 | 155.33 | 156.28 | 153.31 | 153.61 | 1,278,481 | -1.74(-1.12%) |
Sep 08, 2021 | 154.65 | 156.25 | 153.48 | 155.35 | 1,684,458 | -0.32(-0.21%) |
Sep 07, 2021 | 157.63 | 157.67 | 155.54 | 155.68 | 1,838,988 | -2.55(-1.61%) |
Sep 03, 2021 | 159.95 | 159.95 | 158.18 | 158.22 | 1,320,113 | -1.66(-1.04%) |
Sep 02, 2021 | 159.14 | 159.93 | 158.51 | 159.89 | 1,608,303 | +1.31(+0.83%) |