Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 143.15 | 143.51 | 140.75 | 141.03 | 1,209,999 | -2.81(-1.95%) |
Nov 29, 2021 | 143.39 | 144.35 | 142.68 | 143.84 | 631,795 | +1.77(+1.25%) |
Nov 26, 2021 | 143.00 | 143.74 | 141.62 | 142.07 | 905,914 | -3.02(-2.08%) |
Nov 24, 2021 | 143.76 | 145.11 | 143.43 | 145.09 | 811,184 | +0.56(+0.39%) |
Nov 23, 2021 | 144.02 | 144.64 | 143.06 | 144.53 | 611,243 | +0.21(+0.15%) |
Nov 22, 2021 | 145.82 | 146.52 | 144.27 | 144.32 | 786,410 | -1.11(-0.76%) |
Nov 19, 2021 | 145.28 | 146.23 | 145.01 | 145.43 | 567,106 | +0.33(+0.23%) |
Nov 18, 2021 | 145.49 | 145.13 | 144.97 | 145.10 | 598,581 | +0.18(+0.12%) |
Nov 17, 2021 | 145.70 | 145.70 | 144.74 | 144.92 | 1,430,823 | -1.17(-0.80%) |
Nov 16, 2021 | 145.50 | 146.47 | 145.28 | 146.09 | 477,599 | +0.59(+0.41%) |
Nov 15, 2021 | 145.71 | 146.07 | 145.21 | 145.50 | 1,230,630 | +0.06(+0.04%) |
Nov 12, 2021 | 144.46 | 145.66 | 144.25 | 145.44 | 525,921 | +1.53(+1.06%) |
Nov 11, 2021 | 144.23 | 144.23 | 143.77 | 143.91 | 480,063 | +0.22(+0.15%) |
Nov 10, 2021 | 144.38 | 143.69 | 800,709 | -1.40(-0.96%) | ||
Nov 09, 2021 | 145.32 | 145.42 | 144.54 | 145.09 | 548,000 | +0.11(+0.08%) |
Nov 08, 2021 | 145.14 | 145.39 | 144.54 | 144.98 | 1,011,668 | +0.18(+0.12%) |
Nov 05, 2021 | 145.04 | 145.64 | 144.36 | 144.80 | 667,534 | +0.09(+0.06%) |
Nov 04, 2021 | 143.51 | 144.71 | 143.37 | 144.71 | 631,844 | +1.61(+1.13%) |
Nov 03, 2021 | 142.32 | 143.17 | 142.00 | 143.10 | 947,675 | +0.68(+0.48%) |
Nov 02, 2021 | 141.92 | 142.52 | 141.86 | 142.42 | 660,744 | +0.81(+0.57%) |
Nov 01, 2021 | 142.28 | 141.92 | 141.11 | 141.61 | 824,825 | -0.28(-0.20%) |
Oct 29, 2021 | 140.49 | 141.97 | 140.18 | 141.89 | 606,779 | +1.09(+0.77%) |
Oct 28, 2021 | 140.01 | 140.84 | 140.01 | 140.80 | 657,553 | +1.31(+0.94%) |
Oct 27, 2021 | 140.32 | 140.56 | 139.47 | 139.49 | 604,328 | -1.03(-0.73%) |
Oct 26, 2021 | 141.13 | 140.52 | 896,114 | -0.38(-0.27%) | ||
Oct 25, 2021 | 140.43 | 141.17 | 139.90 | 140.90 | 842,382 | +0.76(+0.54%) |
Oct 22, 2021 | 139.84 | 140.56 | 139.50 | 140.14 | 753,129 | -0.05(-0.04%) |
Oct 21, 2021 | 139.38 | 140.23 | 138.96 | 140.19 | 581,058 | +0.73(+0.52%) |
Oct 20, 2021 | 139.11 | 139.59 | 139.11 | 139.46 | 1,135,397 | +0.46(+0.33%) |
Oct 19, 2021 | 138.58 | 139.01 | 138.34 | 139.00 | 1,099,448 | +1.18(+0.86%) |
Oct 18, 2021 | 136.57 | 137.90 | 136.35 | 137.82 | 592,091 | +0.76(+0.55%) |
Oct 15, 2021 | 137.09 | 137.28 | 136.76 | 137.06 | 605,498 | +0.76(+0.56%) |
Oct 14, 2021 | 135.18 | 136.37 | 135.06 | 136.30 | 799,598 | +2.42(+1.81%) |
Oct 13, 2021 | 133.33 | 134.16 | 132.69 | 133.88 | 1,294,835 | +0.99(+0.74%) |
Oct 12, 2021 | 133.58 | 133.60 | 132.62 | 132.89 | 3,984,912 | -0.29(-0.22%) |
Oct 11, 2021 | 133.96 | 134.79 | 133.18 | 133.18 | 864,212 | -0.80(-0.60%) |
Oct 08, 2021 | 134.50 | 134.57 | 133.79 | 133.98 | 543,261 | -0.13(-0.10%) |
Oct 07, 2021 | 133.93 | 135.14 | 133.93 | 134.11 | 886,674 | +1.28(+0.96%) |
Oct 06, 2021 | 131.40 | 132.88 | 130.80 | 132.83 | 1,137,711 | +0.40(+0.30%) |
Oct 05, 2021 | 131.42 | 133.10 | 131.29 | 132.43 | 929,973 | +1.54(+1.18%) |
Oct 04, 2021 | 132.48 | 132.71 | 130.20 | 130.89 | 3,004,565 | -2.18(-1.64%) |
Oct 01, 2021 | 132.46 | 133.69 | 130.92 | 133.07 | 1,624,918 | +1.34(+1.02%) |
Sep 30, 2021 | 133.92 | 134.12 | 131.80 | 131.73 | 1,491,676 | -1.47(-1.10%) |
Sep 29, 2021 | 133.57 | 134.04 | 133.10 | 133.20 | 1,300,296 | +0.18(+0.14%) |
Sep 28, 2021 | 134.98 | 135.00 | 132.74 | 133.02 | 1,778,503 | -2.90(-2.13%) |
Sep 27, 2021 | 136.48 | 136.60 | 135.65 | 135.92 | 923,523 | -0.85(-0.62%) |
Sep 24, 2021 | 136.15 | 137.01 | 136.03 | 136.77 | 942,533 | -0.44(-0.32%) |
Sep 23, 2021 | 136.49 | 137.82 | 136.35 | 137.21 | 1,066,941 | +1.40(+1.03%) |
Sep 22, 2021 | 135.40 | 136.41 | 134.95 | 135.81 | 1,357,548 | +0.89(+0.66%) |
Sep 21, 2021 | 135.76 | 136.19 | 134.68 | 134.92 | 5,180,577 | -0.11(-0.08%) |
Sep 20, 2021 | 135.21 | 135.92 | 133.47 | 135.03 | 1,081,283 | -2.20(-1.60%) |
Sep 17, 2021 | 138.53 | 138.53 | 137.05 | 137.23 | 684,235 | -1.48(-1.06%) |
Sep 16, 2021 | 138.72 | 139.03 | 137.85 | 138.71 | 591,660 | -0.21(-0.15%) |
Sep 15, 2021 | 138.13 | 139.08 | 137.78 | 138.92 | 661,535 | +0.87(+0.63%) |
Sep 14, 2021 | 139.00 | 139.19 | 137.78 | 138.05 | 1,109,258 | -0.63(-0.45%) |
Sep 13, 2021 | 139.60 | 139.87 | 137.94 | 138.68 | 871,594 | -0.14(-0.10%) |
Sep 10, 2021 | 140.14 | 140.40 | 138.77 | 138.82 | 1,212,673 | -0.72(-0.52%) |
Sep 09, 2021 | 140.16 | 140.64 | 139.48 | 139.54 | 1,056,145 | -0.53(-0.38%) |
Sep 08, 2021 | 139.84 | 140.24 | 139.51 | 140.07 | 5,565,778 | -0.21(-0.15%) |
Sep 07, 2021 | 141.27 | 141.36 | 140.12 | 140.28 | 1,107,551 | -1.11(-0.79%) |
Sep 03, 2021 | 141.12 | 141.68 | 140.86 | 141.39 | 588,817 | -0.01(-0.01%) |
Sep 02, 2021 | 141.61 | 141.78 | 140.93 | 141.40 | 1,013,405 | +0.07(+0.05%) |