Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 146.24 | 146.80 | 142.65 | 144.43 | 26,079,162 | -2.90(-1.97%) |
Nov 29, 2021 | 148.33 | 148.81 | 143.78 | 147.33 | 21,271,340 | -0.30(-0.20%) |
Nov 26, 2021 | 146.32 | 148.37 | 145.38 | 147.63 | 12,067,144 | -3.22(-2.13%) |
Nov 24, 2021 | 150.20 | 150.92 | 148.32 | 150.85 | 14,170,019 | +0.31(+0.21%) |
Nov 23, 2021 | 153.34 | 153.75 | 149.70 | 150.54 | 17,420,508 | -3.12(-2.03%) |
Nov 22, 2021 | 152.73 | 155.32 | 152.07 | 153.66 | 12,886,411 | +0.16(+0.10%) |
Nov 19, 2021 | 154.52 | 154.71 | 152.27 | 153.50 | 16,831,452 | -1.57(-1.02%) |
Nov 18, 2021 | 156.58 | 155.14 | 153.21 | 155.07 | 14,539,425 | -1.74(-1.11%) |
Nov 17, 2021 | 158.21 | 158.37 | 156.24 | 156.82 | 14,724,263 | -1.50(-0.94%) |
Nov 16, 2021 | 158.54 | 159.72 | 158.03 | 158.31 | 15,405,905 | +0.55(+0.35%) |
Nov 15, 2021 | 159.57 | 160.20 | 157.15 | 157.77 | 21,371,570 | -1.34(-0.85%) |
Nov 12, 2021 | 162.99 | 163.08 | 158.41 | 159.11 | 25,722,536 | -2.47(-1.53%) |
Nov 11, 2021 | 162.36 | 163.43 | 157.82 | 161.58 | 62,526,804 | -13.94(-7.94%) |
Nov 10, 2021 | 174.12 | 175.53 | 10,946,032 | +0.99(+0.57%) | ||
Nov 09, 2021 | 176.38 | 176.54 | 172.65 | 174.54 | 7,306,328 | -1.75(-0.99%) |
Nov 08, 2021 | 178.11 | 178.67 | 175.53 | 176.29 | 10,613,244 | +1.24(+0.71%) |
Nov 05, 2021 | 172.94 | 176.41 | 171.77 | 175.06 | 16,914,374 | +5.33(+3.14%) |
Nov 04, 2021 | 169.48 | 169.87 | 168.13 | 169.73 | 7,527,725 | +0.20(+0.12%) |
Nov 03, 2021 | 169.15 | 169.64 | 167.82 | 169.53 | 6,848,528 | +0.25(+0.15%) |
Nov 02, 2021 | 169.48 | 170.29 | 168.43 | 169.28 | 6,796,850 | -0.36(-0.21%) |
Nov 01, 2021 | 168.66 | 170.69 | 170.13 | 169.64 | 8,207,983 | +1.12(+0.66%) |
Oct 29, 2021 | 168.47 | 169.91 | 167.60 | 168.52 | 7,623,782 | -0.61(-0.36%) |
Oct 28, 2021 | 168.93 | 169.80 | 168.05 | 169.13 | 7,914,492 | +0.13(+0.08%) |
Oct 27, 2021 | 171.21 | 171.48 | 168.88 | 169.00 | 7,075,307 | -2.48(-1.45%) |
Oct 26, 2021 | 172.39 | 171.48 | 5,870,435 | +0.03(+0.02%) | ||
Oct 25, 2021 | 169.35 | 172.01 | 168.48 | 171.45 | 9,828,027 | +2.58(+1.53%) |
Oct 22, 2021 | 170.02 | 170.25 | 168.05 | 168.87 | 7,880,009 | -1.91(-1.12%) |
Oct 21, 2021 | 169.65 | 171.94 | 169.55 | 170.78 | 7,530,893 | +0.79(+0.46%) |
Oct 20, 2021 | 170.41 | 170.46 | 169.33 | 170.00 | 9,845,818 | -0.63(-0.37%) |
Oct 19, 2021 | 170.88 | 171.02 | 169.63 | 170.62 | 9,697,908 | +0.04(+0.02%) |
Oct 18, 2021 | 171.80 | 172.78 | 169.25 | 170.58 | 20,551,040 | -5.30(-3.02%) |
Oct 15, 2021 | 175.12 | 178.31 | 173.53 | 175.89 | 13,989,522 | +2.04(+1.18%) |
Oct 14, 2021 | 173.50 | 175.45 | 173.44 | 173.84 | 7,476,324 | +1.44(+0.84%) |
Oct 13, 2021 | 173.07 | 172.57 | 170.38 | 172.40 | 8,953,216 | -0.17(-0.10%) |
Oct 12, 2021 | 173.06 | 173.92 | 171.98 | 172.57 | 5,201,783 | -0.39(-0.22%) |
Oct 11, 2021 | 175.45 | 175.95 | 172.92 | 172.96 | 8,070,588 | -3.21(-1.82%) |
Oct 08, 2021 | 177.35 | 178.02 | 175.83 | 176.17 | 4,145,705 | -0.97(-0.55%) |
Oct 07, 2021 | 177.12 | 179.05 | 176.75 | 177.13 | 7,804,089 | +2.22(+1.27%) |
Oct 06, 2021 | 172.44 | 175.14 | 170.99 | 174.91 | 6,023,287 | +0.87(+0.50%) |
Oct 05, 2021 | 173.26 | 175.67 | 173.05 | 174.04 | 6,818,146 | +1.15(+0.66%) |
Oct 04, 2021 | 174.99 | 175.39 | 172.10 | 172.90 | 7,222,802 | -2.54(-1.45%) |
Oct 01, 2021 | 171.72 | 176.74 | 171.41 | 175.44 | 12,204,707 | +6.82(+4.04%) |
Sep 30, 2021 | 172.54 | 173.12 | 168.57 | 168.62 | 14,027,213 | -3.50(-2.03%) |
Sep 29, 2021 | 173.68 | 174.39 | 172.03 | 172.12 | 6,258,875 | -1.83(-1.05%) |
Sep 28, 2021 | 177.17 | 177.42 | 173.29 | 173.95 | 9,161,553 | -3.73(-2.10%) |
Sep 27, 2021 | 176.06 | 178.87 | 175.39 | 177.68 | 7,779,276 | +2.25(+1.28%) |
Sep 24, 2021 | 174.73 | 176.13 | 174.51 | 175.43 | 5,731,449 | -0.25(-0.14%) |
Sep 23, 2021 | 174.37 | 176.61 | 173.80 | 175.68 | 8,078,333 | +2.59(+1.50%) |
Sep 22, 2021 | 172.38 | 174.77 | 171.10 | 173.09 | 14,259,589 | +2.47(+1.45%) |
Sep 21, 2021 | 179.73 | 181.64 | 168.49 | 170.61 | 23,264,754 | -7.42(-4.17%) |
Sep 20, 2021 | 179.16 | 180.29 | 175.98 | 178.03 | 8,081,732 | -4.84(-2.65%) |
Sep 17, 2021 | 182.32 | 185.30 | 182.14 | 182.87 | 10,071,980 | +0.13(+0.07%) |
Sep 16, 2021 | 183.37 | 184.04 | 181.53 | 182.74 | 5,694,540 | -1.07(-0.58%) |
Sep 15, 2021 | 181.47 | 184.06 | 180.51 | 183.81 | 5,951,432 | +2.00(+1.10%) |
Sep 14, 2021 | 184.36 | 184.53 | 181.56 | 181.81 | 6,204,441 | -2.57(-1.39%) |
Sep 13, 2021 | 184.52 | 185.20 | 182.90 | 184.38 | 6,837,390 | +0.86(+0.47%) |
Sep 10, 2021 | 185.75 | 186.49 | 183.41 | 183.52 | 5,602,402 | -1.78(-0.96%) |
Sep 09, 2021 | 184.55 | 186.97 | 183.97 | 185.31 | 7,209,496 | +0.76(+0.41%) |
Sep 08, 2021 | 183.74 | 186.84 | 183.32 | 184.55 | 8,661,233 | +0.81(+0.44%) |
Sep 07, 2021 | 180.43 | 184.95 | 179.47 | 183.74 | 10,738,435 | +3.33(+1.85%) |
Sep 03, 2021 | 181.23 | 181.23 | 178.55 | 180.41 | 6,871,172 | -0.86(-0.47%) |
Sep 02, 2021 | 183.56 | 184.70 | 180.96 | 181.27 | 6,516,587 | -1.61(-0.88%) |