Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 147.60 | 148.06 | 145.13 | 145.20 | 16,084,737 | -3.56(-2.39%) |
Nov 29, 2021 | 148.53 | 149.38 | 147.52 | 148.76 | 9,865,998 | +0.51(+0.35%) |
Nov 26, 2021 | 149.55 | 150.07 | 147.74 | 148.25 | 9,152,856 | -0.97(-0.65%) |
Nov 24, 2021 | 149.12 | 149.57 | 148.41 | 149.22 | 5,617,409 | -0.42(-0.28%) |
Nov 23, 2021 | 148.54 | 149.92 | 147.85 | 149.63 | 8,305,485 | +0.92(+0.62%) |
Nov 22, 2021 | 149.95 | 151.45 | 148.66 | 148.71 | 8,199,090 | -1.98(-1.32%) |
Nov 19, 2021 | 150.83 | 150.97 | 149.67 | 150.70 | 8,246,306 | +0.45(+0.30%) |
Nov 18, 2021 | 151.21 | 150.37 | 150.01 | 150.24 | 6,873,339 | -0.81(-0.54%) |
Nov 17, 2021 | 150.68 | 151.59 | 149.68 | 151.06 | 5,842,032 | +0.56(+0.37%) |
Nov 16, 2021 | 150.96 | 152.05 | 150.45 | 150.49 | 7,987,796 | -0.79(-0.52%) |
Nov 15, 2021 | 152.65 | 153.07 | 151.00 | 151.28 | 8,100,598 | -1.38(-0.90%) |
Nov 12, 2021 | 154.90 | 155.07 | 152.29 | 152.66 | 20,532,398 | +1.80(+1.20%) |
Nov 11, 2021 | 151.25 | 151.55 | 150.33 | 150.85 | 4,448,038 | -0.50(-0.33%) |
Nov 10, 2021 | 150.36 | 151.35 | 7,086,707 | +1.01(+0.67%) | ||
Nov 09, 2021 | 150.44 | 151.34 | 149.89 | 150.34 | 6,606,896 | -0.33(-0.22%) |
Nov 08, 2021 | 151.43 | 151.88 | 149.88 | 150.68 | 6,030,299 | -0.52(-0.34%) |
Nov 05, 2021 | 150.32 | 152.28 | 150.06 | 151.19 | 6,718,933 | -1.08(-0.71%) |
Nov 04, 2021 | 152.58 | 152.64 | 150.49 | 152.28 | 8,889,836 | -0.43(-0.28%) |
Nov 03, 2021 | 152.69 | 153.36 | 151.19 | 152.70 | 7,261,065 | -0.49(-0.32%) |
Nov 02, 2021 | 151.44 | 154.48 | 150.78 | 153.19 | 9,134,305 | +2.38(+1.58%) |
Nov 01, 2021 | 150.94 | 151.62 | 147.47 | 150.82 | 6,319,153 | +0.13(+0.09%) |
Oct 29, 2021 | 150.20 | 151.03 | 148.59 | 150.69 | 9,216,934 | +0.03(+0.02%) |
Oct 28, 2021 | 151.51 | 152.83 | 150.17 | 150.66 | 6,785,915 | -0.82(-0.54%) |
Oct 27, 2021 | 153.28 | 153.35 | 151.08 | 151.48 | 7,586,282 | -1.86(-1.21%) |
Oct 26, 2021 | 152.24 | 153.60 | 153.34 | 7,504,289 | +1.55(+1.02%) | |
Oct 25, 2021 | 151.46 | 152.01 | 149.60 | 151.80 | 7,258,638 | +0.33(+0.22%) |
Oct 22, 2021 | 150.85 | 151.78 | 150.76 | 151.46 | 4,652,811 | +0.30(+0.20%) |
Oct 21, 2021 | 152.00 | 152.02 | 150.13 | 151.17 | 4,889,361 | -0.35(-0.23%) |
Oct 20, 2021 | 151.70 | 152.42 | 151.04 | 151.52 | 6,488,032 | -0.08(-0.05%) |
Oct 19, 2021 | 148.85 | 152.79 | 148.75 | 151.60 | 10,896,585 | +3.47(+2.34%) |
Oct 18, 2021 | 148.25 | 148.25 | 147.28 | 148.13 | 8,063,695 | -1.09(-0.73%) |
Oct 15, 2021 | 148.97 | 149.70 | 148.40 | 149.22 | 7,478,263 | +1.10(+0.74%) |
Oct 14, 2021 | 147.75 | 149.08 | 147.65 | 148.12 | 4,950,525 | +0.84(+0.57%) |
Oct 13, 2021 | 146.00 | 148.10 | 145.94 | 147.28 | 7,461,934 | +1.40(+0.96%) |
Oct 12, 2021 | 148.02 | 148.19 | 145.56 | 145.88 | 7,227,381 | -2.37(-1.60%) |
Oct 11, 2021 | 148.82 | 149.74 | 147.97 | 148.25 | 4,433,561 | -0.63(-0.42%) |
Oct 08, 2021 | 149.24 | 149.51 | 148.25 | 148.88 | 4,694,982 | -0.38(-0.25%) |
Oct 07, 2021 | 148.04 | 150.44 | 148.04 | 149.26 | 5,738,197 | +1.32(+0.89%) |
Oct 06, 2021 | 147.90 | 147.98 | 146.02 | 147.94 | 7,903,813 | +0.31(+0.21%) |
Oct 05, 2021 | 147.89 | 149.05 | 147.24 | 147.63 | 5,541,890 | +0.33(+0.23%) |
Oct 04, 2021 | 148.01 | 148.01 | 145.87 | 147.30 | 9,318,570 | -1.16(-0.78%) |
Oct 01, 2021 | 149.44 | 149.78 | 146.75 | 148.46 | 9,261,962 | -0.95(-0.64%) |
Sep 30, 2021 | 152.31 | 153.02 | 149.36 | 149.41 | 7,536,633 | -2.33(-1.54%) |
Sep 29, 2021 | 150.80 | 152.33 | 150.59 | 151.74 | 5,538,441 | +1.12(+0.74%) |
Sep 28, 2021 | 150.89 | 151.64 | 149.66 | 150.62 | 8,225,812 | -0.33(-0.22%) |
Sep 27, 2021 | 151.72 | 152.06 | 150.66 | 150.96 | 6,242,787 | -1.10(-0.72%) |
Sep 24, 2021 | 152.42 | 153.25 | 151.62 | 152.06 | 4,755,695 | -0.46(-0.30%) |
Sep 23, 2021 | 152.09 | 153.36 | 151.86 | 152.52 | 5,077,752 | +0.86(+0.57%) |
Sep 22, 2021 | 152.97 | 153.53 | 151.38 | 151.66 | 6,114,217 | -0.56(-0.36%) |
Sep 21, 2021 | 152.29 | 153.55 | 151.94 | 152.21 | 7,202,272 | +0.67(+0.44%) |
Sep 20, 2021 | 151.24 | 152.81 | 150.03 | 151.55 | 7,859,449 | -0.87(-0.57%) |
Sep 17, 2021 | 152.00 | 152.56 | 151.31 | 152.42 | 14,670,418 | -0.44(-0.28%) |
Sep 16, 2021 | 153.25 | 154.00 | 151.90 | 152.85 | 6,123,976 | -0.19(-0.12%) |
Sep 15, 2021 | 152.65 | 153.54 | 152.01 | 153.04 | 8,576,032 | +0.57(+0.38%) |
Sep 14, 2021 | 153.94 | 154.07 | 152.19 | 152.46 | 5,683,508 | -0.93(-0.60%) |
Sep 13, 2021 | 155.35 | 155.43 | 152.77 | 153.39 | 6,780,779 | -1.08(-0.70%) |
Sep 10, 2021 | 155.93 | 156.43 | 154.38 | 154.47 | 7,260,198 | -1.02(-0.65%) |
Sep 09, 2021 | 158.37 | 158.37 | 155.15 | 155.49 | 7,687,279 | -3.54(-2.23%) |
Sep 08, 2021 | 158.77 | 160.03 | 158.27 | 159.03 | 5,038,957 | -0.39(-0.24%) |
Sep 07, 2021 | 161.30 | 161.93 | 158.82 | 159.42 | 7,414,519 | -2.52(-1.55%) |
Sep 03, 2021 | 161.99 | 162.10 | 160.80 | 161.94 | 4,429,099 | +0.10(+0.06%) |
Sep 02, 2021 | 161.29 | 162.07 | 160.89 | 161.83 | 4,913,117 | +1.10(+0.68%) |