Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 137.62 | 138.42 | 132.90 | 133.24 | 6,353,514 | -6.15(-4.41%) |
Nov 29, 2021 | 143.39 | 143.85 | 138.14 | 139.39 | 4,230,416 | -2.03(-1.43%) |
Nov 26, 2021 | 142.73 | 142.73 | 136.88 | 141.42 | 3,250,099 | -6.35(-4.30%) |
Nov 24, 2021 | 147.08 | 149.76 | 147.01 | 147.77 | 2,435,076 | -0.41(-0.27%) |
Nov 23, 2021 | 146.01 | 148.60 | 145.26 | 148.18 | 2,738,164 | +2.92(+2.01%) |
Nov 22, 2021 | 145.41 | 146.62 | 143.13 | 145.26 | 2,892,780 | +1.79(+1.25%) |
Nov 19, 2021 | 142.69 | 144.63 | 140.81 | 143.47 | 2,905,719 | -1.58(-1.09%) |
Nov 18, 2021 | 144.18 | 145.94 | 144.93 | 145.05 | 2,621,441 | +0.99(+0.68%) |
Nov 17, 2021 | 145.72 | 146.95 | 143.99 | 144.06 | 3,275,322 | -1.77(-1.22%) |
Nov 16, 2021 | 148.38 | 148.38 | 144.82 | 145.84 | 2,757,305 | -2.41(-1.62%) |
Nov 15, 2021 | 148.66 | 150.21 | 147.75 | 148.24 | 1,868,998 | -0.42(-0.28%) |
Nov 12, 2021 | 148.69 | 149.16 | 146.98 | 148.66 | 2,261,113 | +0.24(+0.16%) |
Nov 11, 2021 | 147.60 | 149.85 | 147.25 | 148.42 | 1,929,870 | +0.82(+0.56%) |
Nov 10, 2021 | 146.85 | 147.60 | 2,408,295 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.98 | 147.44 | 144.69 | 147.24 | 2,281,071 | +0.36(+0.24%) |
Nov 08, 2021 | 147.79 | 149.00 | 146.19 | 146.88 | 2,412,340 | +0.61(+0.42%) |
Nov 05, 2021 | 146.95 | 148.84 | 145.69 | 146.27 | 2,530,043 | +1.33(+0.92%) |
Nov 04, 2021 | 144.50 | 146.86 | 143.84 | 144.94 | 2,607,269 | -0.42(-0.29%) |
Nov 03, 2021 | 142.62 | 146.72 | 142.29 | 145.35 | 3,530,142 | +1.88(+1.31%) |
Nov 02, 2021 | 144.71 | 145.46 | 142.49 | 143.47 | 4,010,728 | -1.04(-0.72%) |
Nov 01, 2021 | 143.81 | 145.92 | 145.63 | 144.51 | 3,368,054 | +1.87(+1.31%) |
Oct 29, 2021 | 144.35 | 145.51 | 141.88 | 142.64 | 4,090,987 | -1.39(-0.96%) |
Oct 28, 2021 | 144.32 | 145.38 | 142.12 | 144.03 | 4,701,802 | +0.00(+0.00%) |
Oct 27, 2021 | 151.25 | 152.52 | 143.35 | 144.03 | 7,774,468 | -11.66(-7.49%) |
Oct 26, 2021 | 159.90 | 155.70 | 3,391,860 | -3.62(-2.27%) | ||
Oct 25, 2021 | 158.87 | 160.41 | 156.99 | 159.31 | 2,508,175 | +0.79(+0.50%) |
Oct 22, 2021 | 157.73 | 160.02 | 156.43 | 158.52 | 3,116,439 | +2.03(+1.30%) |
Oct 21, 2021 | 162.90 | 164.95 | 155.90 | 156.49 | 3,621,107 | -7.14(-4.36%) |
Oct 20, 2021 | 159.54 | 163.84 | 158.92 | 163.63 | 2,767,719 | +3.27(+2.04%) |
Oct 19, 2021 | 160.75 | 160.98 | 158.47 | 160.36 | 2,069,980 | +0.59(+0.37%) |
Oct 18, 2021 | 158.01 | 161.18 | 157.75 | 159.77 | 1,864,104 | +0.74(+0.46%) |
Oct 15, 2021 | 158.67 | 160.80 | 157.97 | 159.03 | 2,925,257 | +2.24(+1.43%) |
Oct 14, 2021 | 155.98 | 157.06 | 153.70 | 156.79 | 2,416,320 | +3.69(+2.41%) |
Oct 13, 2021 | 158.26 | 158.43 | 150.69 | 153.10 | 4,079,765 | -5.24(-3.31%) |
Oct 12, 2021 | 157.00 | 158.99 | 155.99 | 158.34 | 1,797,358 | +1.39(+0.88%) |
Oct 11, 2021 | 160.09 | 162.24 | 156.83 | 156.95 | 2,042,869 | -2.47(-1.55%) |
Oct 08, 2021 | 159.09 | 161.77 | 158.11 | 159.43 | 1,813,964 | +0.87(+0.55%) |
Oct 07, 2021 | 160.31 | 161.91 | 158.40 | 158.56 | 2,129,342 | +0.01(+0.01%) |
Oct 06, 2021 | 157.65 | 159.64 | 155.34 | 158.55 | 2,151,510 | -0.80(-0.50%) |
Oct 05, 2021 | 158.75 | 161.21 | 157.15 | 159.35 | 2,211,893 | +2.47(+1.57%) |
Oct 04, 2021 | 157.29 | 160.82 | 156.49 | 156.89 | 2,921,212 | -0.41(-0.26%) |
Oct 01, 2021 | 153.58 | 158.52 | 152.88 | 157.29 | 2,854,936 | +4.32(+2.82%) |
Sep 30, 2021 | 158.56 | 158.56 | 152.92 | 152.98 | 2,871,396 | -4.33(-2.75%) |
Sep 29, 2021 | 159.26 | 159.26 | 156.71 | 157.30 | 2,122,337 | -0.78(-0.50%) |
Sep 28, 2021 | 160.03 | 161.98 | 157.82 | 158.09 | 3,108,473 | -2.25(-1.40%) |
Sep 27, 2021 | 158.38 | 160.81 | 158.02 | 160.33 | 2,764,554 | +3.39(+2.16%) |
Sep 24, 2021 | 155.96 | 158.72 | 155.80 | 156.94 | 2,853,517 | +0.14(+0.09%) |
Sep 23, 2021 | 152.67 | 157.87 | 152.06 | 156.80 | 3,152,068 | +6.04(+4.01%) |
Sep 22, 2021 | 149.87 | 152.08 | 149.58 | 150.76 | 3,177,876 | +2.95(+1.99%) |
Sep 21, 2021 | 149.23 | 150.04 | 147.64 | 147.81 | 3,013,266 | +0.12(+0.08%) |
Sep 20, 2021 | 145.53 | 148.29 | 144.82 | 147.69 | 3,631,180 | -3.02(-2.01%) |
Sep 17, 2021 | 150.27 | 152.20 | 149.65 | 150.71 | 5,113,934 | -0.57(-0.37%) |
Sep 16, 2021 | 150.74 | 152.29 | 150.28 | 151.28 | 2,781,793 | +1.19(+0.79%) |
Sep 15, 2021 | 146.60 | 150.27 | 146.21 | 150.09 | 3,399,540 | +4.27(+2.93%) |
Sep 14, 2021 | 150.73 | 151.28 | 145.40 | 145.82 | 4,314,629 | -4.29(-2.86%) |
Sep 13, 2021 | 148.35 | 150.58 | 148.20 | 150.10 | 3,546,563 | +3.18(+2.17%) |
Sep 10, 2021 | 148.20 | 149.06 | 146.77 | 146.92 | 3,026,533 | -0.21(-0.14%) |
Sep 09, 2021 | 146.24 | 150.34 | 145.90 | 147.13 | 3,075,400 | +1.12(+0.76%) |
Sep 08, 2021 | 147.80 | 147.80 | 143.68 | 146.01 | 3,539,034 | -2.20(-1.48%) |
Sep 07, 2021 | 148.24 | 150.81 | 147.77 | 148.22 | 3,639,179 | -0.31(-0.21%) |
Sep 03, 2021 | 151.11 | 151.47 | 147.72 | 148.53 | 3,559,086 | -2.64(-1.75%) |
Sep 02, 2021 | 153.48 | 154.31 | 150.66 | 151.17 | 3,366,080 | -1.53(-1.00%) |