Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.43 | 145.86 | 142.63 | 144.45 | 3,540,432 | -3.14(-2.13%) |
Nov 29, 2021 | 146.55 | 151.30 | 146.55 | 147.60 | 3,222,816 | +3.26(+2.26%) |
Nov 26, 2021 | 143.56 | 144.65 | 137.59 | 144.34 | 4,356,236 | -9.96(-6.45%) |
Nov 24, 2021 | 152.83 | 154.74 | 150.17 | 154.29 | 1,566,053 | +0.17(+0.11%) |
Nov 23, 2021 | 154.07 | 155.12 | 152.85 | 154.13 | 1,967,740 | +1.01(+0.66%) |
Nov 22, 2021 | 152.87 | 153.84 | 149.58 | 153.12 | 2,317,686 | +1.46(+0.96%) |
Nov 19, 2021 | 150.74 | 152.81 | 147.10 | 151.66 | 1,920,232 | -0.79(-0.52%) |
Nov 18, 2021 | 153.47 | 152.60 | 152.07 | 152.45 | 1,151,059 | -0.97(-0.63%) |
Nov 17, 2021 | 150.04 | 153.61 | 149.12 | 153.42 | 2,005,983 | +2.67(+1.77%) |
Nov 16, 2021 | 151.87 | 152.31 | 149.59 | 150.75 | 2,099,700 | -1.66(-1.09%) |
Nov 15, 2021 | 153.74 | 154.47 | 151.62 | 152.40 | 1,407,038 | -0.78(-0.51%) |
Nov 12, 2021 | 154.19 | 155.60 | 152.26 | 153.19 | 1,955,282 | -0.38(-0.25%) |
Nov 11, 2021 | 157.24 | 157.61 | 153.32 | 153.57 | 1,698,806 | -4.03(-2.56%) |
Nov 10, 2021 | 160.04 | 157.60 | 1,588,175 | -3.70(-2.29%) | ||
Nov 09, 2021 | 164.51 | 164.51 | 158.97 | 161.30 | 1,812,681 | -3.54(-2.15%) |
Nov 08, 2021 | 166.75 | 167.24 | 163.81 | 164.85 | 2,527,663 | +0.76(+0.47%) |
Nov 05, 2021 | 165.84 | 168.07 | 162.73 | 164.08 | 3,019,097 | +3.44(+2.14%) |
Nov 04, 2021 | 162.53 | 162.52 | 159.29 | 160.64 | 1,903,745 | -0.43(-0.27%) |
Nov 03, 2021 | 157.38 | 163.31 | 153.76 | 161.07 | 3,226,210 | +4.38(+2.79%) |
Nov 02, 2021 | 157.56 | 158.50 | 155.00 | 156.69 | 2,672,105 | -1.73(-1.09%) |
Nov 01, 2021 | 157.02 | 158.74 | 158.06 | 158.42 | 2,224,774 | +1.77(+1.13%) |
Oct 29, 2021 | 155.65 | 156.65 | 2,068,892 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.20 | 158.89 | 154.93 | 156.60 | 2,367,059 | +0.17(+0.11%) |
Oct 27, 2021 | 151.81 | 157.18 | 150.94 | 156.44 | 2,145,286 | +3.68(+2.41%) |
Oct 26, 2021 | 153.35 | 152.76 | 1,843,420 | +1.22(+0.81%) | ||
Oct 25, 2021 | 152.01 | 152.88 | 150.22 | 151.53 | 1,463,245 | +0.04(+0.03%) |
Oct 22, 2021 | 152.04 | 152.68 | 150.88 | 151.49 | 1,017,737 | -0.88(-0.58%) |
Oct 21, 2021 | 150.32 | 152.50 | 149.62 | 152.37 | 1,218,457 | +2.33(+1.55%) |
Oct 20, 2021 | 151.49 | 151.92 | 149.44 | 150.04 | 2,453,535 | -1.71(-1.13%) |
Oct 19, 2021 | 154.68 | 155.56 | 151.24 | 151.76 | 2,676,105 | -4.07(-2.61%) |
Oct 18, 2021 | 155.65 | 157.06 | 154.89 | 155.83 | 1,574,974 | -0.84(-0.54%) |
Oct 15, 2021 | 153.80 | 158.02 | 153.70 | 156.67 | 2,861,606 | +4.72(+3.11%) |
Oct 14, 2021 | 152.59 | 153.25 | 150.83 | 151.95 | 2,020,965 | +0.59(+0.39%) |
Oct 13, 2021 | 154.90 | 154.90 | 150.92 | 151.37 | 2,015,568 | -2.77(-1.80%) |
Oct 12, 2021 | 153.30 | 154.90 | 152.68 | 154.14 | 2,038,685 | +0.62(+0.40%) |
Oct 11, 2021 | 154.10 | 156.41 | 153.28 | 153.52 | 1,713,874 | -0.26(-0.17%) |
Oct 08, 2021 | 154.66 | 155.40 | 153.13 | 153.78 | 1,219,600 | -0.62(-0.40%) |
Oct 07, 2021 | 153.72 | 156.30 | 152.78 | 154.40 | 1,901,002 | +2.36(+1.55%) |
Oct 06, 2021 | 150.28 | 152.19 | 148.62 | 152.04 | 1,703,038 | -0.13(-0.08%) |
Oct 05, 2021 | 151.98 | 153.23 | 150.12 | 152.17 | 1,782,053 | +0.29(+0.19%) |
Oct 04, 2021 | 152.58 | 155.42 | 151.08 | 151.88 | 1,900,441 | -0.81(-0.53%) |
Oct 01, 2021 | 147.58 | 153.97 | 147.11 | 152.69 | 4,811,379 | +7.71(+5.32%) |
Sep 30, 2021 | 148.93 | 148.93 | 144.53 | 144.97 | 2,076,593 | -3.74(-2.51%) |
Sep 29, 2021 | 151.05 | 151.14 | 147.51 | 148.71 | 1,568,561 | -1.65(-1.09%) |
Sep 28, 2021 | 149.91 | 152.03 | 149.03 | 150.36 | 2,197,979 | -0.71(-0.47%) |
Sep 27, 2021 | 149.42 | 152.50 | 149.32 | 151.07 | 1,931,573 | +1.76(+1.18%) |
Sep 24, 2021 | 146.09 | 149.53 | 145.92 | 149.31 | 1,922,049 | +2.56(+1.74%) |
Sep 23, 2021 | 141.65 | 147.01 | 141.36 | 146.75 | 2,976,664 | +5.39(+3.82%) |
Sep 22, 2021 | 139.75 | 142.72 | 139.35 | 141.36 | 1,576,273 | +2.45(+1.76%) |
Sep 21, 2021 | 140.68 | 141.50 | 138.25 | 138.91 | 1,744,041 | -0.90(-0.64%) |
Sep 20, 2021 | 139.52 | 140.11 | 136.82 | 139.81 | 2,425,355 | -1.06(-0.75%) |
Sep 17, 2021 | 141.97 | 142.56 | 140.64 | 140.87 | 2,707,173 | -0.88(-0.62%) |
Sep 16, 2021 | 141.36 | 142.94 | 140.80 | 141.75 | 2,009,084 | +0.12(+0.08%) |
Sep 15, 2021 | 138.56 | 142.04 | 137.10 | 141.63 | 3,134,210 | +2.29(+1.64%) |
Sep 14, 2021 | 137.02 | 139.69 | 136.07 | 139.34 | 2,205,322 | +2.31(+1.69%) |
Sep 13, 2021 | 134.08 | 137.62 | 133.08 | 137.03 | 1,964,818 | +4.25(+3.20%) |
Sep 10, 2021 | 133.83 | 134.82 | 131.66 | 132.78 | 1,610,143 | -0.44(-0.33%) |
Sep 09, 2021 | 130.80 | 134.61 | 130.36 | 133.23 | 2,117,184 | +2.25(+1.72%) |
Sep 08, 2021 | 131.66 | 132.12 | 128.94 | 130.97 | 2,330,350 | -0.26(-0.19%) |
Sep 07, 2021 | 129.63 | 131.57 | 129.06 | 131.23 | 1,282,733 | +1.03(+0.79%) |
Sep 03, 2021 | 131.56 | 132.45 | 128.89 | 130.20 | 1,383,910 | -2.35(-1.77%) |
Sep 02, 2021 | 132.39 | 134.00 | 131.10 | 132.55 | 1,095,633 | +0.56(+0.42%) |