Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.62 | 143.05 | 138.85 | 139.24 | 3,717,928 | -5.16(-3.58%) |
Nov 29, 2021 | 147.18 | 147.18 | 143.84 | 144.40 | 1,549,407 | -1.19(-0.82%) |
Nov 26, 2021 | 146.29 | 146.99 | 143.60 | 145.59 | 1,332,484 | -5.03(-3.34%) |
Nov 24, 2021 | 151.76 | 152.37 | 150.52 | 150.62 | 1,202,893 | -1.22(-0.80%) |
Nov 23, 2021 | 150.22 | 152.99 | 149.26 | 151.85 | 1,521,654 | +3.21(+2.16%) |
Nov 22, 2021 | 145.07 | 149.80 | 144.19 | 148.63 | 2,187,913 | +4.11(+2.85%) |
Nov 19, 2021 | 147.06 | 147.21 | 144.47 | 144.52 | 1,709,535 | -3.32(-2.24%) |
Nov 18, 2021 | 148.57 | 148.65 | 147.75 | 147.84 | 2,220,346 | -0.37(-0.25%) |
Nov 17, 2021 | 150.23 | 150.23 | 147.96 | 148.21 | 1,681,509 | -2.44(-1.62%) |
Nov 16, 2021 | 150.31 | 151.90 | 150.14 | 150.64 | 1,462,189 | +0.88(+0.59%) |
Nov 15, 2021 | 149.72 | 150.74 | 149.12 | 149.76 | 1,234,777 | +0.61(+0.41%) |
Nov 12, 2021 | 149.69 | 150.13 | 148.70 | 149.16 | 1,040,555 | -0.39(-0.26%) |
Nov 11, 2021 | 149.42 | 149.99 | 148.99 | 149.54 | 903,434 | -0.37(-0.25%) |
Nov 10, 2021 | 149.40 | 149.91 | 960,215 | +0.78(+0.52%) | ||
Nov 09, 2021 | 149.82 | 150.65 | 149.01 | 149.14 | 1,056,195 | -1.23(-0.82%) |
Nov 08, 2021 | 151.80 | 152.43 | 150.28 | 150.37 | 989,304 | -0.85(-0.56%) |
Nov 05, 2021 | 149.46 | 152.01 | 148.69 | 151.22 | 1,589,657 | +2.94(+1.98%) |
Nov 04, 2021 | 151.84 | 151.95 | 147.92 | 148.28 | 1,610,764 | -3.55(-2.34%) |
Nov 03, 2021 | 149.91 | 152.78 | 149.91 | 151.84 | 1,824,512 | +1.35(+0.90%) |
Nov 02, 2021 | 152.68 | 153.20 | 150.42 | 150.48 | 1,049,635 | -1.22(-0.81%) |
Nov 01, 2021 | 152.78 | 152.38 | 150.72 | 151.71 | 1,137,192 | -0.73(-0.48%) |
Oct 29, 2021 | 153.62 | 153.91 | 152.23 | 152.43 | 1,386,942 | -0.65(-0.43%) |
Oct 28, 2021 | 151.81 | 153.92 | 151.66 | 153.09 | 1,329,965 | +1.70(+1.12%) |
Oct 27, 2021 | 152.30 | 153.60 | 151.34 | 151.39 | 1,284,640 | -0.62(-0.41%) |
Oct 26, 2021 | 153.28 | 152.01 | 894,538 | -1.09(-0.71%) | ||
Oct 25, 2021 | 153.50 | 153.93 | 152.42 | 153.10 | 1,098,886 | -0.75(-0.49%) |
Oct 22, 2021 | 152.44 | 154.59 | 152.36 | 153.85 | 1,438,264 | +2.06(+1.36%) |
Oct 21, 2021 | 149.86 | 152.28 | 149.86 | 151.78 | 1,545,764 | +1.42(+0.95%) |
Oct 20, 2021 | 147.63 | 151.13 | 147.49 | 150.36 | 1,634,135 | +3.13(+2.12%) |
Oct 19, 2021 | 148.01 | 149.96 | 146.76 | 147.23 | 2,512,077 | +2.38(+1.64%) |
Oct 18, 2021 | 146.31 | 146.57 | 144.17 | 144.85 | 1,686,911 | -2.61(-1.77%) |
Oct 15, 2021 | 148.91 | 150.14 | 147.39 | 147.47 | 1,098,005 | -1.00(-0.67%) |
Oct 14, 2021 | 148.42 | 149.54 | 147.88 | 148.46 | 1,421,008 | +0.28(+0.19%) |
Oct 13, 2021 | 148.14 | 148.51 | 145.50 | 148.18 | 1,270,383 | -0.08(-0.06%) |
Oct 12, 2021 | 147.92 | 149.79 | 147.36 | 148.26 | 1,479,640 | +0.24(+0.16%) |
Oct 11, 2021 | 149.04 | 150.41 | 147.98 | 148.03 | 841,069 | -1.04(-0.70%) |
Oct 08, 2021 | 149.09 | 150.13 | 148.16 | 149.07 | 1,044,699 | +0.09(+0.06%) |
Oct 07, 2021 | 148.44 | 149.85 | 148.33 | 148.99 | 1,469,785 | +2.04(+1.39%) |
Oct 06, 2021 | 144.68 | 147.00 | 142.60 | 146.95 | 1,267,343 | +1.41(+0.97%) |
Oct 05, 2021 | 144.80 | 146.09 | 142.92 | 145.54 | 1,207,880 | +2.10(+1.47%) |
Oct 04, 2021 | 143.37 | 145.54 | 142.37 | 143.43 | 1,382,642 | -0.99(-0.68%) |
Oct 01, 2021 | 144.41 | 145.77 | 142.40 | 144.42 | 1,209,072 | +0.39(+0.27%) |
Sep 30, 2021 | 147.36 | 148.14 | 144.01 | 144.03 | 1,155,966 | -2.72(-1.85%) |
Sep 29, 2021 | 144.84 | 147.46 | 144.29 | 146.75 | 904,277 | +1.32(+0.91%) |
Sep 28, 2021 | 148.15 | 148.87 | 145.14 | 145.43 | 1,003,991 | -2.65(-1.79%) |
Sep 27, 2021 | 149.41 | 149.85 | 147.97 | 148.09 | 1,167,587 | -0.16(-0.11%) |
Sep 24, 2021 | 147.78 | 148.55 | 147.32 | 148.25 | 879,833 | +0.42(+0.28%) |
Sep 23, 2021 | 147.40 | 149.10 | 147.30 | 147.83 | 867,397 | +1.55(+1.06%) |
Sep 22, 2021 | 146.01 | 147.41 | 145.23 | 146.28 | 1,520,596 | +1.34(+0.92%) |
Sep 21, 2021 | 145.15 | 146.12 | 143.72 | 144.94 | 1,279,883 | +0.29(+0.20%) |
Sep 20, 2021 | 145.16 | 145.98 | 142.68 | 144.65 | 2,066,512 | -3.44(-2.32%) |
Sep 17, 2021 | 148.37 | 149.55 | 147.48 | 148.09 | 2,802,036 | -0.36(-0.24%) |
Sep 16, 2021 | 149.29 | 149.72 | 147.34 | 148.44 | 1,306,890 | -0.86(-0.58%) |
Sep 15, 2021 | 148.55 | 149.53 | 147.53 | 149.31 | 1,478,896 | +1.17(+0.79%) |
Sep 14, 2021 | 150.83 | 150.96 | 147.71 | 148.14 | 1,252,481 | -2.42(-1.60%) |
Sep 13, 2021 | 148.74 | 150.65 | 147.88 | 150.56 | 1,293,153 | +2.41(+1.62%) |
Sep 10, 2021 | 150.40 | 150.56 | 148.11 | 148.15 | 973,247 | -1.52(-1.01%) |
Sep 09, 2021 | 149.72 | 151.24 | 149.13 | 149.67 | 1,226,154 | +0.09(+0.06%) |
Sep 08, 2021 | 148.31 | 150.60 | 147.90 | 149.57 | 1,410,046 | +0.89(+0.60%) |
Sep 07, 2021 | 149.77 | 150.25 | 147.60 | 148.69 | 1,095,412 | -1.29(-0.86%) |
Sep 03, 2021 | 150.03 | 150.71 | 149.25 | 149.98 | 741,697 | -0.75(-0.50%) |
Sep 02, 2021 | 150.50 | 150.85 | 149.11 | 150.73 | 1,004,590 | +0.65(+0.43%) |