Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 152.90 | 153.06 | 147.82 | 149.12 | 8,153,154 | -4.07(-2.66%) |
Nov 29, 2021 | 151.82 | 153.60 | 150.39 | 153.19 | 5,684,075 | +2.80(+1.86%) |
Nov 26, 2021 | 151.85 | 152.74 | 150.16 | 150.39 | 3,646,143 | -2.43(-1.59%) |
Nov 24, 2021 | 154.08 | 154.46 | 151.73 | 152.82 | 3,652,737 | -1.41(-0.91%) |
Nov 23, 2021 | 152.65 | 154.66 | 152.59 | 154.23 | 4,155,199 | +1.03(+0.67%) |
Nov 22, 2021 | 152.31 | 155.67 | 152.29 | 153.20 | 4,634,471 | +0.32(+0.21%) |
Nov 19, 2021 | 153.53 | 154.02 | 152.54 | 152.88 | 5,622,861 | +0.36(+0.24%) |
Nov 18, 2021 | 151.95 | 152.61 | 151.89 | 152.52 | 3,748,988 | +0.05(+0.03%) |
Nov 17, 2021 | 151.77 | 152.75 | 151.27 | 152.47 | 3,565,033 | +0.10(+0.07%) |
Nov 16, 2021 | 153.31 | 153.98 | 152.34 | 152.37 | 3,085,335 | -0.50(-0.33%) |
Nov 15, 2021 | 151.67 | 152.95 | 151.65 | 152.87 | 3,595,622 | +1.07(+0.71%) |
Nov 12, 2021 | 152.13 | 152.99 | 151.27 | 151.80 | 3,794,107 | -0.04(-0.02%) |
Nov 11, 2021 | 153.03 | 153.04 | 151.71 | 151.84 | 2,628,323 | -1.22(-0.80%) |
Nov 10, 2021 | 153.75 | 153.06 | 2,874,219 | +0.46(+0.30%) | ||
Nov 09, 2021 | 151.48 | 152.93 | 151.19 | 152.60 | 4,048,852 | +1.01(+0.66%) |
Nov 08, 2021 | 154.75 | 155.02 | 150.40 | 151.59 | 6,178,573 | -3.33(-2.15%) |
Nov 05, 2021 | 154.51 | 155.33 | 153.54 | 154.93 | 4,022,670 | +1.58(+1.03%) |
Nov 04, 2021 | 153.26 | 153.58 | 152.45 | 153.35 | 3,546,884 | +0.01(+0.01%) |
Nov 03, 2021 | 151.33 | 153.42 | 151.33 | 153.34 | 3,851,651 | +1.46(+0.96%) |
Nov 02, 2021 | 150.77 | 151.95 | 150.20 | 151.88 | 3,712,169 | +1.38(+0.92%) |
Nov 01, 2021 | 150.45 | 150.23 | 149.49 | 150.50 | 3,232,395 | -0.32(-0.21%) |
Oct 29, 2021 | 150.29 | 151.44 | 150.17 | 150.82 | 4,884,008 | -0.04(-0.02%) |
Oct 28, 2021 | 150.12 | 150.94 | 149.76 | 150.86 | 3,845,022 | +0.96(+0.64%) |
Oct 27, 2021 | 150.96 | 151.03 | 148.91 | 149.90 | 4,019,225 | -0.52(-0.35%) |
Oct 26, 2021 | 148.55 | 150.63 | 150.42 | 3,950,079 | +1.82(+1.22%) | |
Oct 25, 2021 | 149.28 | 148.60 | 3,514,611 | -0.70(-0.47%) | ||
Oct 22, 2021 | 148.93 | 149.76 | 149.30 | 3,471,950 | +0.74(+0.50%) | |
Oct 21, 2021 | 150.62 | 150.66 | 148.37 | 148.56 | 4,462,204 | -1.99(-1.32%) |
Oct 20, 2021 | 149.87 | 151.08 | 149.03 | 150.55 | 3,982,181 | +1.13(+0.76%) |
Oct 19, 2021 | 148.06 | 149.47 | 147.03 | 149.42 | 3,348,726 | +1.88(+1.27%) |
Oct 18, 2021 | 147.65 | 148.11 | 146.34 | 147.54 | 3,508,294 | -0.67(-0.45%) |
Oct 15, 2021 | 149.01 | 149.01 | 147.00 | 148.22 | 4,621,289 | -0.42(-0.28%) |
Oct 14, 2021 | 148.04 | 148.85 | 148.03 | 148.63 | 3,940,130 | +1.19(+0.80%) |
Oct 13, 2021 | 146.96 | 147.51 | 145.61 | 147.45 | 3,858,000 | +0.99(+0.68%) |
Oct 12, 2021 | 145.80 | 147.32 | 145.79 | 146.46 | 3,424,010 | +0.64(+0.44%) |
Oct 11, 2021 | 145.96 | 146.74 | 145.28 | 145.82 | 2,933,814 | +0.22(+0.15%) |
Oct 08, 2021 | 146.12 | 146.25 | 145.12 | 145.60 | 4,485,468 | -0.35(-0.24%) |
Oct 07, 2021 | 145.15 | 147.23 | 145.15 | 145.96 | 4,934,113 | +1.33(+0.92%) |
Oct 06, 2021 | 140.78 | 144.81 | 139.96 | 144.62 | 5,892,332 | +3.61(+2.56%) |
Oct 05, 2021 | 141.26 | 142.22 | 140.06 | 141.01 | 6,538,793 | +0.83(+0.59%) |
Oct 04, 2021 | 140.81 | 142.79 | 139.51 | 140.18 | 5,787,866 | -0.70(-0.50%) |
Oct 01, 2021 | 141.25 | 141.50 | 139.54 | 140.88 | 4,579,846 | +0.50(+0.36%) |
Sep 30, 2021 | 143.00 | 143.19 | 140.34 | 140.38 | 5,303,027 | -1.76(-1.24%) |
Sep 29, 2021 | 141.24 | 142.95 | 140.64 | 142.14 | 3,564,324 | +1.17(+0.83%) |
Sep 28, 2021 | 142.21 | 142.33 | 140.09 | 140.97 | 6,333,436 | -1.56(-1.09%) |
Sep 27, 2021 | 143.54 | 143.87 | 142.22 | 142.53 | 4,802,445 | -1.38(-0.96%) |
Sep 24, 2021 | 143.49 | 144.31 | 143.31 | 143.91 | 2,535,299 | +0.07(+0.05%) |
Sep 23, 2021 | 143.44 | 144.59 | 143.30 | 143.85 | 2,906,421 | +0.11(+0.08%) |
Sep 22, 2021 | 144.31 | 144.74 | 143.21 | 143.74 | 3,215,770 | +0.44(+0.31%) |
Sep 21, 2021 | 144.29 | 145.71 | 142.76 | 143.30 | 4,800,096 | -0.06(-0.05%) |
Sep 20, 2021 | 143.63 | 144.61 | 142.25 | 143.36 | 5,876,680 | -0.49(-0.34%) |
Sep 17, 2021 | 144.87 | 145.13 | 143.57 | 143.85 | 8,708,364 | -1.33(-0.92%) |
Sep 16, 2021 | 145.02 | 145.71 | 143.54 | 145.18 | 4,918,052 | -0.43(-0.29%) |
Sep 15, 2021 | 144.87 | 145.95 | 144.45 | 145.61 | 3,967,222 | +0.81(+0.56%) |
Sep 14, 2021 | 145.95 | 146.22 | 144.49 | 144.80 | 3,009,694 | -0.57(-0.39%) |
Sep 13, 2021 | 145.54 | 146.90 | 145.02 | 145.37 | 3,608,128 | +0.28(+0.19%) |
Sep 10, 2021 | 145.57 | 145.83 | 144.67 | 145.09 | 4,136,573 | -0.25(-0.17%) |
Sep 09, 2021 | 146.41 | 146.50 | 145.03 | 145.34 | 3,815,273 | -0.92(-0.63%) |
Sep 08, 2021 | 144.34 | 146.29 | 144.01 | 146.26 | 3,427,737 | +2.04(+1.42%) |
Sep 07, 2021 | 146.04 | 146.30 | 143.43 | 144.22 | 4,939,476 | -2.39(-1.63%) |
Sep 03, 2021 | 145.78 | 146.92 | 145.50 | 146.61 | 2,180,554 | +0.13(+0.09%) |
Sep 02, 2021 | 146.33 | 146.80 | 145.47 | 146.48 | 3,067,108 | +0.11(+0.07%) |