Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 147.58 | 148.04 | 145.10 | 145.18 | 16,087,279 | -3.56(-2.39%) |
Nov 29, 2021 | 148.50 | 149.36 | 147.50 | 148.74 | 9,867,557 | +0.51(+0.35%) |
Nov 26, 2021 | 149.53 | 150.05 | 147.72 | 148.22 | 9,154,303 | -0.97(-0.65%) |
Nov 24, 2021 | 149.10 | 149.54 | 148.39 | 149.19 | 5,618,297 | -0.42(-0.28%) |
Nov 23, 2021 | 148.52 | 149.90 | 147.83 | 149.61 | 8,306,797 | +0.92(+0.62%) |
Nov 22, 2021 | 149.93 | 151.43 | 148.64 | 148.69 | 8,200,386 | -1.98(-1.32%) |
Nov 19, 2021 | 150.81 | 150.95 | 149.65 | 150.67 | 8,247,610 | +0.45(+0.30%) |
Nov 18, 2021 | 151.19 | 150.35 | 149.99 | 150.22 | 6,874,426 | -0.81(-0.54%) |
Nov 17, 2021 | 150.65 | 151.57 | 149.65 | 151.03 | 5,842,955 | +0.56(+0.37%) |
Nov 16, 2021 | 150.94 | 152.02 | 150.42 | 150.47 | 7,989,059 | -0.79(-0.52%) |
Nov 15, 2021 | 152.62 | 153.05 | 150.97 | 151.25 | 8,101,878 | -1.38(-0.90%) |
Nov 12, 2021 | 154.87 | 155.05 | 152.26 | 152.63 | 20,535,644 | +1.80(+1.20%) |
Nov 11, 2021 | 151.23 | 151.52 | 150.30 | 150.83 | 4,448,741 | -0.50(-0.33%) |
Nov 10, 2021 | 150.34 | 151.33 | 7,087,827 | +1.01(+0.67%) | ||
Nov 09, 2021 | 150.41 | 151.32 | 149.87 | 150.32 | 6,607,941 | -0.33(-0.22%) |
Nov 08, 2021 | 151.40 | 151.86 | 149.86 | 150.65 | 6,031,253 | -0.52(-0.34%) |
Nov 05, 2021 | 150.29 | 152.25 | 150.03 | 151.17 | 6,719,995 | -1.08(-0.71%) |
Nov 04, 2021 | 152.56 | 152.61 | 150.47 | 152.25 | 8,891,241 | -0.43(-0.28%) |
Nov 03, 2021 | 152.66 | 153.34 | 151.17 | 152.68 | 7,262,212 | -0.49(-0.32%) |
Nov 02, 2021 | 151.42 | 154.46 | 150.75 | 153.17 | 9,135,749 | +2.38(+1.58%) |
Nov 01, 2021 | 150.92 | 151.60 | 147.44 | 150.79 | 6,320,152 | +0.13(+0.09%) |
Oct 29, 2021 | 150.17 | 151.00 | 148.56 | 150.66 | 9,218,391 | +0.03(+0.02%) |
Oct 28, 2021 | 151.49 | 152.81 | 150.14 | 150.63 | 6,786,988 | -0.82(-0.54%) |
Oct 27, 2021 | 153.25 | 153.33 | 151.06 | 151.46 | 7,587,482 | -1.86(-1.21%) |
Oct 26, 2021 | 152.22 | 153.58 | 153.32 | 7,505,475 | +1.55(+1.02%) | |
Oct 25, 2021 | 151.44 | 151.99 | 149.58 | 151.77 | 7,259,785 | +0.33(+0.22%) |
Oct 22, 2021 | 150.83 | 151.75 | 150.74 | 151.44 | 4,653,546 | +0.30(+0.20%) |
Oct 21, 2021 | 151.98 | 151.99 | 150.11 | 151.14 | 4,890,134 | -0.35(-0.23%) |
Oct 20, 2021 | 151.68 | 152.39 | 151.01 | 151.50 | 6,489,057 | -0.08(-0.05%) |
Oct 19, 2021 | 148.83 | 152.76 | 148.73 | 151.58 | 10,898,308 | +3.47(+2.34%) |
Oct 18, 2021 | 148.23 | 148.23 | 147.26 | 148.11 | 8,064,970 | -1.09(-0.73%) |
Oct 15, 2021 | 148.95 | 149.67 | 148.38 | 149.20 | 7,479,445 | +1.10(+0.74%) |
Oct 14, 2021 | 147.73 | 149.05 | 147.63 | 148.10 | 4,951,307 | +0.84(+0.57%) |
Oct 13, 2021 | 145.98 | 148.07 | 145.92 | 147.26 | 7,463,114 | +1.40(+0.96%) |
Oct 12, 2021 | 148.00 | 148.16 | 145.54 | 145.86 | 7,228,523 | -2.37(-1.60%) |
Oct 11, 2021 | 148.79 | 149.71 | 147.94 | 148.23 | 4,434,262 | -0.63(-0.42%) |
Oct 08, 2021 | 149.22 | 149.49 | 148.23 | 148.86 | 4,695,724 | -0.38(-0.25%) |
Oct 07, 2021 | 148.02 | 150.41 | 148.02 | 149.24 | 5,739,104 | +1.32(+0.89%) |
Oct 06, 2021 | 147.88 | 147.95 | 146.00 | 147.91 | 7,905,062 | +0.30(+0.21%) |
Oct 05, 2021 | 147.87 | 149.03 | 147.21 | 147.61 | 5,542,766 | +0.33(+0.23%) |
Oct 04, 2021 | 147.99 | 147.99 | 145.85 | 147.28 | 9,320,043 | -1.16(-0.78%) |
Oct 01, 2021 | 149.41 | 149.76 | 146.72 | 148.43 | 9,263,426 | -0.95(-0.64%) |
Sep 30, 2021 | 152.29 | 152.99 | 149.34 | 149.39 | 7,537,824 | -2.33(-1.54%) |
Sep 29, 2021 | 150.77 | 152.31 | 150.57 | 151.72 | 5,539,317 | +1.12(+0.74%) |
Sep 28, 2021 | 150.87 | 151.62 | 149.64 | 150.60 | 8,227,112 | -0.33(-0.22%) |
Sep 27, 2021 | 151.70 | 152.03 | 150.63 | 150.93 | 6,243,774 | -1.10(-0.72%) |
Sep 24, 2021 | 152.39 | 153.22 | 151.60 | 152.03 | 4,756,447 | -0.46(-0.30%) |
Sep 23, 2021 | 152.07 | 153.34 | 151.84 | 152.49 | 5,078,555 | +0.86(+0.57%) |
Sep 22, 2021 | 152.95 | 153.50 | 151.36 | 151.63 | 6,115,183 | -0.56(-0.36%) |
Sep 21, 2021 | 152.26 | 153.53 | 151.92 | 152.19 | 7,203,411 | +0.67(+0.44%) |
Sep 20, 2021 | 151.22 | 152.78 | 150.00 | 151.52 | 7,860,691 | -0.87(-0.57%) |
Sep 17, 2021 | 151.98 | 152.54 | 151.29 | 152.39 | 14,672,737 | -0.44(-0.28%) |
Sep 16, 2021 | 153.22 | 153.97 | 151.87 | 152.83 | 6,124,944 | -0.19(-0.12%) |
Sep 15, 2021 | 152.62 | 153.51 | 151.99 | 153.01 | 8,577,387 | +0.57(+0.38%) |
Sep 14, 2021 | 153.92 | 154.05 | 152.17 | 152.44 | 5,684,407 | -0.93(-0.60%) |
Sep 13, 2021 | 155.32 | 155.41 | 152.74 | 153.36 | 6,781,851 | -1.08(-0.70%) |
Sep 10, 2021 | 155.91 | 156.41 | 154.35 | 154.45 | 7,261,345 | -1.02(-0.65%) |
Sep 09, 2021 | 158.35 | 158.35 | 155.12 | 155.46 | 7,688,495 | -3.54(-2.23%) |
Sep 08, 2021 | 158.75 | 160.00 | 158.25 | 159.01 | 5,039,754 | -0.39(-0.24%) |
Sep 07, 2021 | 161.27 | 161.90 | 158.79 | 159.39 | 7,415,691 | -2.52(-1.55%) |
Sep 03, 2021 | 161.97 | 162.08 | 160.77 | 161.91 | 4,429,799 | +0.10(+0.06%) |
Sep 02, 2021 | 161.26 | 162.05 | 160.87 | 161.81 | 4,913,894 | +1.10(+0.69%) |