Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 143.00 | 144.06 | 140.55 | 142.33 | 2,048,443 | -0.10(-0.07%) |
Nov 29, 2021 | 142.00 | 143.18 | 137.12 | 142.43 | 1,425,134 | +0.44(+0.31%) |
Nov 26, 2021 | 139.76 | 144.65 | 138.73 | 141.99 | 1,165,169 | +3.73(+2.70%) |
Nov 24, 2021 | 133.14 | 138.98 | 131.70 | 138.26 | 1,094,777 | +3.42(+2.54%) |
Nov 23, 2021 | 137.94 | 138.50 | 132.63 | 134.84 | 2,601,990 | -5.83(-4.14%) |
Nov 22, 2021 | 150.00 | 150.00 | 138.72 | 140.67 | 2,220,563 | -8.26(-5.54%) |
Nov 19, 2021 | 158.88 | 159.10 | 147.39 | 148.92 | 2,768,625 | -9.24(-5.84%) |
Nov 18, 2021 | 163.58 | 158.65 | 157.60 | 158.16 | 1,287,361 | -7.16(-4.33%) |
Nov 17, 2021 | 166.75 | 167.90 | 164.35 | 165.32 | 778,467 | -1.20(-0.72%) |
Nov 16, 2021 | 162.60 | 167.85 | 161.90 | 166.52 | 1,046,082 | +4.80(+2.97%) |
Nov 15, 2021 | 160.23 | 163.10 | 159.00 | 161.72 | 716,916 | +1.07(+0.67%) |
Nov 12, 2021 | 162.10 | 163.18 | 159.50 | 160.65 | 1,317,856 | +0.10(+0.06%) |
Nov 11, 2021 | 163.27 | 163.98 | 159.84 | 160.55 | 891,539 | -1.87(-1.15%) |
Nov 10, 2021 | 166.16 | 162.42 | 1,323,278 | -3.85(-2.32%) | ||
Nov 09, 2021 | 159.63 | 168.56 | 158.80 | 166.27 | 5,256,949 | +21.02(+14.47%) |
Nov 08, 2021 | 149.10 | 149.54 | 144.55 | 145.25 | 2,368,923 | -2.69(-1.82%) |
Nov 05, 2021 | 152.52 | 153.24 | 145.69 | 147.94 | 1,988,130 | -5.32(-3.47%) |
Nov 04, 2021 | 157.72 | 158.84 | 153.11 | 153.26 | 652,668 | -4.60(-2.91%) |
Nov 03, 2021 | 158.06 | 159.15 | 156.28 | 157.86 | 814,565 | +0.67(+0.43%) |
Nov 02, 2021 | 158.55 | 159.71 | 156.49 | 157.19 | 1,169,714 | -2.65(-1.66%) |
Nov 01, 2021 | 158.07 | 160.22 | 158.65 | 159.84 | 794,816 | +1.83(+1.16%) |
Oct 29, 2021 | 158.04 | 159.88 | 156.51 | 158.01 | 487,090 | -0.49(-0.31%) |
Oct 28, 2021 | 158.31 | 159.37 | 156.16 | 158.50 | 862,715 | +0.21(+0.13%) |
Oct 27, 2021 | 161.79 | 162.44 | 157.26 | 158.29 | 1,671,161 | -2.87(-1.78%) |
Oct 26, 2021 | 161.62 | 161.16 | 1,127,881 | +0.52(+0.32%) | ||
Oct 25, 2021 | 164.10 | 160.64 | 1,293,411 | -0.79(-0.49%) | ||
Oct 22, 2021 | 160.43 | 162.00 | 159.26 | 161.43 | 992,713 | +1.01(+0.63%) |
Oct 21, 2021 | 159.25 | 163.41 | 158.70 | 160.42 | 2,676,417 | +1.59(+1.00%) |
Oct 20, 2021 | 159.82 | 161.14 | 157.62 | 158.83 | 747,125 | -0.94(-0.59%) |
Oct 19, 2021 | 157.46 | 161.32 | 157.46 | 159.77 | 1,224,968 | +1.68(+1.06%) |
Oct 18, 2021 | 157.10 | 159.01 | 153.20 | 158.09 | 1,413,640 | +4.13(+2.68%) |
Oct 15, 2021 | 156.69 | 156.69 | 152.45 | 153.96 | 997,950 | -1.91(-1.23%) |
Oct 14, 2021 | 157.76 | 160.19 | 155.54 | 155.87 | 2,078,912 | +0.08(+0.05%) |
Oct 13, 2021 | 147.57 | 156.34 | 146.07 | 155.79 | 3,331,331 | +9.83(+6.73%) |
Oct 12, 2021 | 142.01 | 146.69 | 139.75 | 145.96 | 2,362,111 | +5.62(+4.00%) |
Oct 11, 2021 | 142.55 | 145.59 | 140.33 | 140.34 | 1,562,355 | -2.54(-1.78%) |
Oct 08, 2021 | 148.77 | 149.36 | 142.60 | 142.88 | 3,387,986 | -5.65(-3.80%) |
Oct 07, 2021 | 149.60 | 152.57 | 147.33 | 148.53 | 2,364,901 | +0.05(+0.03%) |
Oct 06, 2021 | 152.57 | 153.16 | 147.15 | 148.48 | 2,786,512 | -5.72(-3.71%) |
Oct 05, 2021 | 156.83 | 157.57 | 152.11 | 154.20 | 3,846,570 | -2.60(-1.66%) |
Oct 04, 2021 | 166.57 | 167.35 | 155.70 | 156.80 | 3,901,927 | -10.46(-6.25%) |
Oct 01, 2021 | 165.90 | 170.73 | 157.17 | 167.26 | 11,993,565 | +7.52(+4.71%) |
Sep 30, 2021 | 161.76 | 163.51 | 157.60 | 159.74 | 2,175,488 | -1.99(-1.23%) |
Sep 29, 2021 | 164.54 | 167.90 | 160.91 | 161.73 | 2,439,604 | -1.60(-0.98%) |
Sep 28, 2021 | 168.33 | 170.75 | 160.14 | 163.33 | 1,844,075 | -7.42(-4.35%) |
Sep 27, 2021 | 170.38 | 170.85 | 168.09 | 170.75 | 1,641,382 | -1.50(-0.87%) |
Sep 24, 2021 | 169.50 | 172.87 | 168.78 | 172.25 | 1,910,074 | +1.43(+0.84%) |
Sep 23, 2021 | 172.37 | 172.37 | 170.00 | 170.82 | 697,242 | -0.22(-0.13%) |
Sep 22, 2021 | 170.00 | 171.19 | 168.31 | 171.04 | 903,093 | +0.87(+0.51%) |
Sep 21, 2021 | 171.84 | 173.75 | 166.10 | 170.17 | 1,952,233 | -1.42(-0.83%) |
Sep 20, 2021 | 171.68 | 174.40 | 169.92 | 171.59 | 2,374,236 | -3.47(-1.98%) |
Sep 17, 2021 | 172.55 | 176.49 | 171.65 | 175.06 | 4,663,216 | +6.87(+4.08%) |
Sep 16, 2021 | 163.02 | 169.17 | 162.77 | 168.19 | 2,114,518 | +3.32(+2.01%) |
Sep 15, 2021 | 167.79 | 167.79 | 163.44 | 164.87 | 3,247,633 | -3.12(-1.86%) |
Sep 14, 2021 | 170.25 | 172.20 | 167.98 | 167.99 | 2,050,778 | -2.40(-1.41%) |
Sep 13, 2021 | 172.13 | 172.13 | 167.81 | 170.39 | 1,978,360 | -3.12(-1.80%) |
Sep 10, 2021 | 173.96 | 175.98 | 172.47 | 173.51 | 1,757,186 | +0.60(+0.35%) |
Sep 09, 2021 | 169.13 | 173.18 | 168.05 | 172.91 | 1,734,419 | +3.64(+2.15%) |
Sep 08, 2021 | 171.83 | 171.83 | 167.00 | 169.27 | 1,916,224 | -3.48(-2.01%) |
Sep 07, 2021 | 171.10 | 173.31 | 168.88 | 172.75 | 1,967,876 | +2.56(+1.50%) |
Sep 03, 2021 | 166.23 | 171.94 | 165.67 | 170.19 | 2,648,085 | +3.81(+2.29%) |
Sep 02, 2021 | 159.63 | 166.70 | 159.63 | 166.38 | 2,714,008 | +6.27(+3.92%) |