Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 155.46 | 156.49 | 151.22 | 151.31 | 6,001,618 | -5.51(-3.51%) |
Nov 29, 2021 | 157.03 | 157.35 | 155.71 | 156.82 | 2,612,223 | +0.63(+0.40%) |
Nov 26, 2021 | 155.30 | 157.35 | 154.30 | 156.19 | 2,149,029 | -1.88(-1.19%) |
Nov 24, 2021 | 159.26 | 159.73 | 157.99 | 158.06 | 1,672,775 | -1.63(-1.02%) |
Nov 23, 2021 | 160.72 | 161.35 | 158.97 | 159.69 | 2,184,888 | -0.18(-0.11%) |
Nov 22, 2021 | 159.51 | 162.20 | 159.09 | 159.87 | 2,665,495 | +0.38(+0.24%) |
Nov 19, 2021 | 159.68 | 160.89 | 158.50 | 159.49 | 2,789,961 | +0.41(+0.26%) |
Nov 18, 2021 | 162.05 | 159.59 | 159.01 | 159.08 | 2,848,707 | -2.75(-1.70%) |
Nov 17, 2021 | 161.85 | 162.30 | 160.32 | 161.83 | 2,548,017 | -0.03(-0.02%) |
Nov 16, 2021 | 161.80 | 162.59 | 161.26 | 161.85 | 2,130,116 | +0.05(+0.03%) |
Nov 15, 2021 | 162.49 | 163.30 | 161.44 | 161.80 | 1,657,966 | -0.31(-0.19%) |
Nov 12, 2021 | 159.72 | 164.44 | 159.13 | 162.11 | 4,990,556 | +3.04(+1.91%) |
Nov 11, 2021 | 161.54 | 161.56 | 158.45 | 159.07 | 2,250,727 | -1.95(-1.21%) |
Nov 10, 2021 | 160.06 | 161.39 | 161.02 | 1,940,198 | +0.96(+0.60%) | |
Nov 09, 2021 | 160.09 | 161.15 | 159.28 | 160.06 | 2,018,703 | -0.19(-0.12%) |
Nov 08, 2021 | 161.23 | 161.91 | 159.12 | 160.24 | 2,102,635 | -0.23(-0.14%) |
Nov 05, 2021 | 160.75 | 162.25 | 159.72 | 160.47 | 2,055,651 | +1.05(+0.66%) |
Nov 04, 2021 | 161.06 | 161.49 | 159.09 | 159.42 | 2,324,080 | -1.43(-0.89%) |
Nov 03, 2021 | 160.46 | 161.19 | 158.86 | 160.85 | 2,246,899 | +0.23(+0.14%) |
Nov 02, 2021 | 158.87 | 160.73 | 158.54 | 160.62 | 2,507,109 | +2.11(+1.33%) |
Nov 01, 2021 | 157.58 | 158.65 | 156.68 | 158.51 | 2,277,786 | +0.79(+0.50%) |
Oct 29, 2021 | 158.62 | 159.68 | 157.22 | 157.72 | 2,899,742 | -1.05(-0.66%) |
Oct 28, 2021 | 157.34 | 158.89 | 157.33 | 158.77 | 2,203,265 | +1.44(+0.91%) |
Oct 27, 2021 | 160.88 | 160.95 | 157.19 | 157.33 | 2,976,260 | -3.46(-2.15%) |
Oct 26, 2021 | 159.82 | 160.79 | 3,553,330 | -0.21(-0.13%) | ||
Oct 25, 2021 | 159.32 | 161.49 | 158.40 | 161.00 | 3,064,402 | +1.41(+0.88%) |
Oct 22, 2021 | 161.15 | 161.78 | 159.57 | 159.59 | 2,980,631 | -1.17(-0.72%) |
Oct 21, 2021 | 161.40 | 161.43 | 159.34 | 160.75 | 1,881,881 | -0.26(-0.16%) |
Oct 20, 2021 | 161.17 | 161.69 | 160.68 | 161.02 | 2,026,316 | +0.10(+0.06%) |
Oct 19, 2021 | 161.03 | 161.40 | 160.33 | 160.92 | 1,579,454 | +0.52(+0.32%) |
Oct 18, 2021 | 159.58 | 160.57 | 158.30 | 160.40 | 1,986,347 | -0.19(-0.12%) |
Oct 15, 2021 | 159.49 | 161.53 | 159.48 | 160.59 | 2,448,051 | +1.43(+0.90%) |
Oct 14, 2021 | 157.12 | 159.23 | 157.07 | 159.16 | 2,582,172 | +2.78(+1.78%) |
Oct 13, 2021 | 155.01 | 157.47 | 154.50 | 156.38 | 2,300,410 | +1.45(+0.93%) |
Oct 12, 2021 | 155.62 | 156.14 | 154.58 | 154.94 | 2,442,548 | -0.66(-0.43%) |
Oct 11, 2021 | 157.13 | 157.65 | 155.53 | 155.60 | 3,048,842 | -0.59(-0.38%) |
Oct 08, 2021 | 156.74 | 157.20 | 156.03 | 156.19 | 2,797,881 | -0.75(-0.48%) |
Oct 07, 2021 | 158.88 | 159.57 | 156.87 | 156.94 | 3,260,956 | -0.53(-0.34%) |
Oct 06, 2021 | 155.91 | 157.60 | 154.93 | 157.47 | 2,331,308 | +0.46(+0.29%) |
Oct 05, 2021 | 155.51 | 157.65 | 154.97 | 157.01 | 2,139,282 | +1.62(+1.05%) |
Oct 04, 2021 | 153.72 | 156.32 | 153.39 | 155.38 | 3,410,390 | -0.56(-0.36%) |
Oct 01, 2021 | 155.57 | 156.59 | 153.78 | 155.95 | 2,740,953 | +1.11(+0.72%) |
Sep 30, 2021 | 160.40 | 160.70 | 154.80 | 154.84 | 3,665,846 | -4.82(-3.02%) |
Sep 29, 2021 | 158.81 | 160.11 | 158.15 | 159.66 | 1,897,677 | +0.73(+0.46%) |
Sep 28, 2021 | 160.49 | 161.40 | 158.68 | 158.93 | 2,594,996 | -1.54(-0.96%) |
Sep 27, 2021 | 159.61 | 161.67 | 159.60 | 160.46 | 2,324,879 | +0.66(+0.41%) |
Sep 24, 2021 | 160.21 | 160.71 | 159.42 | 159.80 | 2,353,283 | -0.43(-0.27%) |
Sep 23, 2021 | 159.01 | 161.40 | 158.88 | 160.23 | 2,477,270 | +1.49(+0.94%) |
Sep 22, 2021 | 158.27 | 159.72 | 157.94 | 158.74 | 2,515,949 | +1.25(+0.80%) |
Sep 21, 2021 | 159.74 | 159.83 | 156.85 | 157.49 | 3,375,625 | -1.86(-1.17%) |
Sep 20, 2021 | 157.68 | 160.42 | 157.37 | 159.35 | 4,704,180 | -0.85(-0.53%) |
Sep 17, 2021 | 159.84 | 161.23 | 158.36 | 160.20 | 12,144,847 | -1.03(-0.64%) |
Sep 16, 2021 | 162.54 | 162.94 | 160.49 | 161.23 | 2,891,978 | -1.35(-0.83%) |
Sep 15, 2021 | 161.37 | 163.39 | 160.94 | 162.58 | 2,894,095 | +1.56(+0.97%) |
Sep 14, 2021 | 163.87 | 164.18 | 160.36 | 161.02 | 3,765,900 | -2.48(-1.52%) |
Sep 13, 2021 | 163.56 | 165.87 | 162.06 | 163.50 | 5,717,650 | +0.60(+0.37%) |
Sep 10, 2021 | 164.94 | 165.26 | 162.85 | 162.90 | 2,532,442 | -1.06(-0.65%) |
Sep 09, 2021 | 165.54 | 166.39 | 163.35 | 163.96 | 3,442,435 | -1.89(-1.14%) |
Sep 08, 2021 | 163.85 | 166.29 | 163.31 | 165.84 | 4,143,369 | +2.04(+1.24%) |
Sep 07, 2021 | 170.28 | 170.35 | 163.79 | 163.81 | 6,666,309 | -7.78(-4.53%) |
Sep 03, 2021 | 171.64 | 172.66 | 170.91 | 171.58 | 1,659,245 | -0.44(-0.26%) |
Sep 02, 2021 | 171.30 | 172.05 | 170.77 | 172.02 | 2,372,993 | +1.28(+0.75%) |