Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 152.50 | 152.85 | 149.95 | 150.10 | 5,995,284 | -3.67(-2.39%) |
Nov 29, 2021 | 154.67 | 154.69 | 152.94 | 153.77 | 5,678,199 | +0.60(+0.40%) |
Nov 26, 2021 | 153.60 | 153.88 | 152.37 | 153.16 | 3,805,994 | -3.51(-2.24%) |
Nov 24, 2021 | 156.28 | 156.81 | 156.10 | 156.67 | 1,724,915 | -0.07(-0.04%) |
Nov 23, 2021 | 155.91 | 156.84 | 155.59 | 156.74 | 3,350,837 | +1.04(+0.67%) |
Nov 22, 2021 | 155.66 | 156.95 | 155.31 | 155.70 | 2,796,449 | +0.67(+0.43%) |
Nov 19, 2021 | 155.85 | 155.89 | 154.94 | 155.03 | 2,963,963 | -1.38(-0.88%) |
Nov 18, 2021 | 157.04 | 156.53 | 156.31 | 156.41 | 2,410,394 | -0.67(-0.43%) |
Nov 17, 2021 | 157.68 | 157.68 | 156.69 | 157.08 | 2,582,698 | -0.74(-0.47%) |
Nov 16, 2021 | 158.11 | 158.51 | 157.74 | 157.82 | 2,200,372 | -0.26(-0.16%) |
Nov 15, 2021 | 158.36 | 158.44 | 157.81 | 158.07 | 1,874,367 | +0.12(+0.08%) |
Nov 12, 2021 | 157.85 | 158.14 | 157.27 | 157.95 | 1,736,195 | +0.47(+0.30%) |
Nov 11, 2021 | 157.61 | 157.69 | 157.18 | 157.48 | 1,347,188 | +0.00(+0.00%) |
Nov 10, 2021 | 157.69 | 157.48 | 2,147,737 | -0.48(-0.31%) | ||
Nov 09, 2021 | 157.90 | 158.24 | 157.28 | 157.96 | 2,286,550 | -0.15(-0.10%) |
Nov 08, 2021 | 158.52 | 158.72 | 157.72 | 158.11 | 1,709,063 | +0.34(+0.22%) |
Nov 05, 2021 | 157.84 | 158.63 | 157.27 | 157.77 | 2,040,636 | +0.76(+0.48%) |
Nov 04, 2021 | 157.90 | 157.90 | 156.36 | 157.01 | 4,598,699 | -0.66(-0.42%) |
Nov 03, 2021 | 156.47 | 157.82 | 156.34 | 157.68 | 2,729,645 | +0.79(+0.50%) |
Nov 02, 2021 | 156.66 | 157.07 | 156.23 | 156.89 | 1,323,975 | +0.44(+0.28%) |
Nov 01, 2021 | 156.21 | 156.29 | 155.80 | 156.45 | 2,982,404 | +0.79(+0.51%) |
Oct 29, 2021 | 155.59 | 156.07 | 155.19 | 155.65 | 2,658,442 | -0.15(-0.10%) |
Oct 28, 2021 | 154.72 | 155.84 | 154.70 | 155.80 | 2,061,113 | +1.41(+0.91%) |
Oct 27, 2021 | 156.56 | 156.56 | 154.39 | 154.39 | 1,982,840 | -2.15(-1.37%) |
Oct 26, 2021 | 156.81 | 156.52 | 156.54 | 2,186,198 | -0.04(-0.02%) | |
Oct 25, 2021 | 156.58 | 156.83 | 156.02 | 156.58 | 1,228,295 | +0.29(+0.19%) |
Oct 22, 2021 | 155.93 | 156.62 | 155.57 | 156.28 | 1,667,218 | +0.34(+0.22%) |
Oct 21, 2021 | 155.98 | 156.10 | 155.25 | 155.94 | 1,297,525 | -0.18(-0.12%) |
Oct 20, 2021 | 154.84 | 156.18 | 154.70 | 156.12 | 2,039,229 | +1.43(+0.92%) |
Oct 19, 2021 | 154.13 | 154.70 | 153.77 | 154.70 | 2,579,216 | +1.20(+0.78%) |
Oct 18, 2021 | 153.16 | 154.04 | 152.78 | 153.49 | 5,078,452 | -0.43(-0.28%) |
Oct 15, 2021 | 153.91 | 154.59 | 153.76 | 153.92 | 1,674,241 | +0.95(+0.62%) |
Oct 14, 2021 | 151.94 | 153.11 | 151.71 | 152.97 | 1,505,326 | +2.38(+1.58%) |
Oct 13, 2021 | 150.50 | 150.99 | 149.10 | 150.59 | 2,449,323 | +0.15(+0.10%) |
Oct 12, 2021 | 150.68 | 151.22 | 150.07 | 150.44 | 2,577,789 | -0.22(-0.14%) |
Oct 11, 2021 | 151.91 | 152.67 | 150.65 | 150.66 | 2,657,529 | -1.23(-0.81%) |
Oct 08, 2021 | 152.14 | 152.46 | 151.67 | 151.89 | 2,209,495 | -0.05(-0.03%) |
Oct 07, 2021 | 151.72 | 152.96 | 151.72 | 151.93 | 2,090,227 | +1.21(+0.80%) |
Oct 06, 2021 | 149.21 | 150.76 | 148.31 | 150.72 | 5,902,998 | +0.38(+0.25%) |
Oct 05, 2021 | 149.93 | 151.22 | 149.34 | 150.34 | 3,046,971 | +1.06(+0.71%) |
Oct 04, 2021 | 149.85 | 150.95 | 148.65 | 149.28 | 5,005,886 | -0.70(-0.47%) |
Oct 01, 2021 | 148.94 | 150.80 | 147.74 | 149.99 | 4,402,282 | +1.93(+1.30%) |
Sep 30, 2021 | 150.70 | 150.89 | 148.10 | 148.06 | 4,989,057 | -2.31(-1.53%) |
Sep 29, 2021 | 150.28 | 151.07 | 149.81 | 150.36 | 2,714,881 | +0.48(+0.32%) |
Sep 28, 2021 | 151.45 | 151.60 | 149.60 | 149.88 | 4,259,783 | -1.88(-1.24%) |
Sep 27, 2021 | 151.60 | 152.53 | 151.57 | 151.76 | 2,239,043 | +0.53(+0.35%) |
Sep 24, 2021 | 150.69 | 151.72 | 150.63 | 151.23 | 2,386,057 | +0.19(+0.13%) |
Sep 23, 2021 | 149.76 | 151.78 | 149.65 | 151.04 | 2,028,345 | +2.09(+1.40%) |
Sep 22, 2021 | 148.58 | 149.90 | 148.43 | 148.95 | 3,757,326 | +1.47(+1.00%) |
Sep 21, 2021 | 148.77 | 149.18 | 147.43 | 147.48 | 3,394,410 | -0.42(-0.29%) |
Sep 20, 2021 | 148.05 | 148.48 | 146.25 | 147.91 | 4,528,340 | -2.26(-1.50%) |
Sep 17, 2021 | 150.73 | 151.27 | 150.03 | 150.17 | 3,170,056 | -0.88(-0.59%) |
Sep 16, 2021 | 151.70 | 152.00 | 150.32 | 151.05 | 3,586,401 | -0.55(-0.36%) |
Sep 15, 2021 | 150.25 | 151.92 | 150.04 | 151.60 | 5,442,399 | +1.39(+0.93%) |
Sep 14, 2021 | 152.03 | 152.08 | 149.87 | 150.20 | 3,222,708 | -1.41(-0.93%) |
Sep 13, 2021 | 151.63 | 152.09 | 150.84 | 151.62 | 3,318,545 | +0.91(+0.61%) |
Sep 10, 2021 | 152.53 | 152.65 | 150.69 | 150.70 | 2,638,856 | -1.16(-0.76%) |
Sep 09, 2021 | 152.21 | 153.10 | 151.79 | 151.86 | 2,114,167 | -0.65(-0.43%) |
Sep 08, 2021 | 152.29 | 152.98 | 151.96 | 152.51 | 1,744,254 | -0.09(-0.06%) |
Sep 07, 2021 | 153.73 | 153.73 | 152.51 | 152.59 | 3,513,332 | -1.28(-0.83%) |
Sep 03, 2021 | 154.19 | 154.19 | 153.64 | 153.87 | 1,500,562 | -0.55(-0.35%) |
Sep 02, 2021 | 153.83 | 154.47 | 153.83 | 154.42 | 2,339,982 | +0.96(+0.63%) |