Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.80 | 149.26 | 146.30 | 146.38 | 15,955,759 | -3.59(-2.39%) |
Nov 29, 2021 | 149.73 | 150.59 | 148.71 | 149.96 | 9,786,886 | +0.52(+0.35%) |
Nov 26, 2021 | 150.76 | 151.28 | 148.94 | 149.44 | 9,079,463 | -0.98(-0.65%) |
Nov 24, 2021 | 150.33 | 150.78 | 149.61 | 150.42 | 5,572,365 | -0.42(-0.28%) |
Nov 23, 2021 | 149.75 | 151.13 | 149.05 | 150.84 | 8,238,886 | +0.93(+0.62%) |
Nov 22, 2021 | 151.16 | 152.67 | 149.87 | 149.91 | 8,133,345 | -2.00(-1.32%) |
Nov 19, 2021 | 152.05 | 152.19 | 150.88 | 151.91 | 8,180,182 | +0.46(+0.30%) |
Nov 18, 2021 | 152.44 | 151.59 | 151.22 | 151.46 | 6,818,224 | -0.82(-0.54%) |
Nov 17, 2021 | 151.90 | 152.82 | 150.89 | 152.28 | 5,795,187 | +0.57(+0.38%) |
Nov 16, 2021 | 152.18 | 153.28 | 151.66 | 151.71 | 7,923,745 | -0.79(-0.52%) |
Nov 15, 2021 | 153.88 | 154.31 | 152.22 | 152.50 | 8,035,642 | -1.39(-0.90%) |
Nov 12, 2021 | 156.15 | 156.32 | 153.52 | 153.89 | 20,367,756 | +1.82(+1.20%) |
Nov 11, 2021 | 152.47 | 152.77 | 151.54 | 152.07 | 4,412,371 | -0.50(-0.33%) |
Nov 10, 2021 | 151.58 | 152.58 | 7,029,881 | +1.02(+0.67%) | ||
Nov 09, 2021 | 151.65 | 152.57 | 151.10 | 151.56 | 6,553,918 | -0.34(-0.22%) |
Nov 08, 2021 | 152.65 | 153.11 | 151.09 | 151.90 | 5,981,945 | -0.52(-0.34%) |
Nov 05, 2021 | 151.53 | 153.51 | 151.27 | 152.42 | 6,665,056 | -1.09(-0.71%) |
Nov 04, 2021 | 153.82 | 153.87 | 151.71 | 153.51 | 8,818,552 | -0.43(-0.28%) |
Nov 03, 2021 | 153.92 | 154.60 | 152.42 | 153.94 | 7,202,841 | -0.49(-0.32%) |
Nov 02, 2021 | 152.67 | 155.73 | 152.00 | 154.43 | 9,061,060 | +2.40(+1.58%) |
Nov 01, 2021 | 152.16 | 152.85 | 148.66 | 152.03 | 6,268,482 | +0.13(+0.09%) |
Oct 29, 2021 | 151.41 | 152.25 | 149.79 | 151.90 | 9,143,027 | +0.03(+0.02%) |
Oct 28, 2021 | 152.73 | 154.07 | 151.38 | 151.88 | 6,731,502 | -0.83(-0.54%) |
Oct 27, 2021 | 154.52 | 154.59 | 152.30 | 152.71 | 7,525,451 | -1.88(-1.21%) |
Oct 26, 2021 | 153.47 | 154.84 | 154.58 | 7,444,115 | +1.56(+1.02%) | |
Oct 25, 2021 | 152.69 | 153.24 | 150.81 | 153.02 | 7,200,434 | +0.34(+0.22%) |
Oct 22, 2021 | 152.07 | 153.00 | 151.98 | 152.69 | 4,615,502 | +0.30(+0.20%) |
Oct 21, 2021 | 153.23 | 153.25 | 151.34 | 152.39 | 4,850,155 | -0.35(-0.23%) |
Oct 20, 2021 | 152.93 | 153.65 | 152.26 | 152.74 | 6,436,007 | -0.08(-0.05%) |
Oct 19, 2021 | 150.06 | 154.02 | 149.96 | 152.83 | 10,809,209 | +3.50(+2.34%) |
Oct 18, 2021 | 149.45 | 149.45 | 148.47 | 149.33 | 7,999,035 | -1.10(-0.73%) |
Oct 15, 2021 | 150.18 | 150.91 | 149.60 | 150.43 | 7,418,297 | +1.11(+0.74%) |
Oct 14, 2021 | 148.95 | 150.28 | 148.84 | 149.32 | 4,910,828 | +0.85(+0.57%) |
Oct 13, 2021 | 147.19 | 149.29 | 147.12 | 148.47 | 7,402,100 | +1.41(+0.96%) |
Oct 12, 2021 | 149.22 | 149.39 | 146.74 | 147.06 | 7,169,427 | -2.39(-1.60%) |
Oct 11, 2021 | 150.02 | 150.95 | 149.16 | 149.45 | 4,398,010 | -0.63(-0.42%) |
Oct 08, 2021 | 150.45 | 150.72 | 149.45 | 150.09 | 4,657,335 | -0.38(-0.25%) |
Oct 07, 2021 | 149.24 | 151.65 | 149.24 | 150.47 | 5,692,184 | +1.33(+0.89%) |
Oct 06, 2021 | 149.10 | 149.17 | 147.20 | 149.13 | 7,840,435 | +0.31(+0.21%) |
Oct 05, 2021 | 149.09 | 150.25 | 148.43 | 148.83 | 5,497,452 | +0.34(+0.23%) |
Oct 04, 2021 | 149.21 | 149.21 | 147.05 | 148.49 | 9,243,847 | -1.17(-0.78%) |
Oct 01, 2021 | 150.65 | 150.99 | 147.93 | 149.66 | 9,187,693 | -0.96(-0.64%) |
Sep 30, 2021 | 153.55 | 154.25 | 150.57 | 150.62 | 7,476,199 | -2.35(-1.54%) |
Sep 29, 2021 | 152.02 | 153.56 | 151.81 | 152.97 | 5,494,030 | +1.13(+0.74%) |
Sep 28, 2021 | 152.11 | 152.87 | 150.87 | 151.84 | 8,159,852 | -0.34(-0.22%) |
Sep 27, 2021 | 152.95 | 153.28 | 151.88 | 152.18 | 6,192,728 | -1.11(-0.72%) |
Sep 24, 2021 | 153.65 | 154.49 | 152.85 | 153.28 | 4,717,561 | -0.47(-0.30%) |
Sep 23, 2021 | 153.32 | 154.60 | 153.09 | 153.75 | 5,037,036 | +0.87(+0.57%) |
Sep 22, 2021 | 154.21 | 154.77 | 152.60 | 152.88 | 6,065,189 | -0.56(-0.36%) |
Sep 21, 2021 | 153.52 | 154.79 | 153.17 | 153.44 | 7,144,520 | +0.67(+0.44%) |
Sep 20, 2021 | 152.46 | 154.04 | 151.24 | 152.77 | 7,796,427 | -0.88(-0.57%) |
Sep 17, 2021 | 153.23 | 153.80 | 152.53 | 153.65 | 14,552,781 | -0.44(-0.28%) |
Sep 16, 2021 | 154.49 | 155.24 | 153.13 | 154.09 | 6,074,870 | -0.19(-0.12%) |
Sep 15, 2021 | 153.88 | 154.78 | 153.24 | 154.27 | 8,507,264 | +0.58(+0.38%) |
Sep 14, 2021 | 155.19 | 155.32 | 153.42 | 153.69 | 5,637,934 | -0.93(-0.60%) |
Sep 13, 2021 | 156.60 | 156.69 | 154.00 | 154.63 | 6,726,406 | -1.09(-0.70%) |
Sep 10, 2021 | 157.19 | 157.70 | 155.62 | 155.72 | 7,201,981 | -1.03(-0.65%) |
Sep 09, 2021 | 159.65 | 159.65 | 156.40 | 156.75 | 7,625,638 | -3.57(-2.23%) |
Sep 08, 2021 | 160.06 | 161.32 | 159.55 | 160.32 | 4,998,552 | -0.39(-0.24%) |
Sep 07, 2021 | 162.60 | 163.24 | 160.10 | 160.71 | 7,355,064 | -2.54(-1.55%) |
Sep 03, 2021 | 163.30 | 163.41 | 162.10 | 163.25 | 4,393,584 | +0.10(+0.06%) |
Sep 02, 2021 | 162.59 | 163.38 | 162.19 | 163.14 | 4,873,721 | +1.11(+0.68%) |