Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 154.45 | 154.93 | 151.86 | 151.94 | 15,371,575 | -3.72(-2.39%) |
Nov 29, 2021 | 155.42 | 156.31 | 154.36 | 155.66 | 9,428,561 | +0.54(+0.35%) |
Nov 26, 2021 | 156.49 | 157.03 | 154.60 | 155.12 | 8,747,039 | -1.01(-0.65%) |
Nov 24, 2021 | 156.04 | 156.51 | 155.30 | 156.14 | 5,368,346 | -0.44(-0.28%) |
Nov 23, 2021 | 155.44 | 156.88 | 154.72 | 156.58 | 7,937,238 | +0.96(+0.62%) |
Nov 22, 2021 | 156.91 | 158.48 | 155.56 | 155.61 | 7,835,561 | -2.08(-1.32%) |
Nov 19, 2021 | 157.83 | 157.98 | 156.61 | 157.69 | 7,880,684 | +0.47(+0.30%) |
Nov 18, 2021 | 158.23 | 157.35 | 156.97 | 157.21 | 6,568,591 | -0.85(-0.54%) |
Nov 17, 2021 | 157.67 | 158.63 | 156.62 | 158.06 | 5,583,010 | +0.59(+0.38%) |
Nov 16, 2021 | 157.97 | 159.10 | 157.43 | 157.47 | 7,633,636 | -0.82(-0.52%) |
Nov 15, 2021 | 159.73 | 160.18 | 158.00 | 158.30 | 7,741,436 | -1.44(-0.90%) |
Nov 12, 2021 | 162.08 | 162.27 | 159.35 | 159.74 | 19,622,040 | +1.89(+1.20%) |
Nov 11, 2021 | 158.27 | 158.58 | 157.30 | 157.85 | 4,250,822 | -0.52(-0.33%) |
Nov 10, 2021 | 157.34 | 158.37 | 6,772,498 | +1.06(+0.67%) | ||
Nov 09, 2021 | 157.42 | 158.37 | 156.84 | 157.32 | 6,313,962 | -0.35(-0.22%) |
Nov 08, 2021 | 158.45 | 158.93 | 156.84 | 157.67 | 5,762,930 | -0.54(-0.34%) |
Nov 05, 2021 | 157.29 | 159.34 | 157.02 | 158.21 | 6,421,031 | -1.13(-0.71%) |
Nov 04, 2021 | 159.66 | 159.72 | 157.47 | 159.34 | 8,495,681 | -0.45(-0.28%) |
Nov 03, 2021 | 159.77 | 160.47 | 158.21 | 159.79 | 6,939,126 | -0.51(-0.32%) |
Nov 02, 2021 | 158.47 | 161.65 | 157.77 | 160.30 | 8,729,311 | +2.49(+1.58%) |
Nov 01, 2021 | 157.95 | 158.66 | 154.31 | 157.81 | 6,038,976 | +0.14(+0.09%) |
Oct 29, 2021 | 157.16 | 158.03 | 155.48 | 157.68 | 8,808,276 | +0.03(+0.02%) |
Oct 28, 2021 | 158.54 | 159.92 | 157.13 | 157.65 | 6,485,043 | -0.86(-0.54%) |
Oct 27, 2021 | 160.39 | 160.47 | 158.09 | 158.51 | 7,249,924 | -1.95(-1.21%) |
Oct 26, 2021 | 159.30 | 160.73 | 160.46 | 7,171,566 | +1.62(+1.02%) | |
Oct 25, 2021 | 158.49 | 159.06 | 156.54 | 158.84 | 6,936,806 | +0.35(+0.22%) |
Oct 22, 2021 | 157.85 | 158.82 | 157.75 | 158.49 | 4,446,516 | +0.31(+0.20%) |
Oct 21, 2021 | 159.05 | 159.07 | 157.10 | 158.18 | 4,672,578 | -0.37(-0.23%) |
Oct 20, 2021 | 158.74 | 159.49 | 158.04 | 158.55 | 6,200,367 | -0.09(-0.05%) |
Oct 19, 2021 | 155.76 | 159.88 | 155.65 | 158.64 | 10,413,455 | +3.63(+2.34%) |
Oct 18, 2021 | 155.13 | 155.13 | 154.12 | 155.00 | 7,706,169 | -1.14(-0.73%) |
Oct 15, 2021 | 155.89 | 156.64 | 155.29 | 156.15 | 7,146,694 | +1.15(+0.74%) |
Oct 14, 2021 | 154.61 | 155.99 | 154.50 | 155.00 | 4,731,030 | +0.88(+0.57%) |
Oct 13, 2021 | 152.78 | 154.97 | 152.71 | 154.12 | 7,131,089 | +1.46(+0.96%) |
Oct 12, 2021 | 154.89 | 155.06 | 152.31 | 152.65 | 6,906,935 | -2.48(-1.60%) |
Oct 11, 2021 | 155.72 | 156.69 | 154.83 | 155.13 | 4,236,987 | -0.66(-0.42%) |
Oct 08, 2021 | 156.17 | 156.45 | 155.13 | 155.79 | 4,486,817 | -0.40(-0.25%) |
Oct 07, 2021 | 154.91 | 157.42 | 154.91 | 156.19 | 5,483,778 | +1.38(+0.89%) |
Oct 06, 2021 | 154.76 | 154.84 | 152.80 | 154.80 | 7,553,376 | +0.32(+0.21%) |
Oct 05, 2021 | 154.75 | 155.96 | 154.07 | 154.48 | 5,296,176 | +0.35(+0.23%) |
Oct 04, 2021 | 154.88 | 154.88 | 152.64 | 154.13 | 8,905,405 | -1.21(-0.78%) |
Oct 01, 2021 | 156.37 | 156.73 | 153.55 | 155.34 | 8,851,307 | -1.00(-0.64%) |
Sep 30, 2021 | 159.38 | 160.12 | 156.29 | 156.34 | 7,202,475 | -2.44(-1.54%) |
Sep 29, 2021 | 157.79 | 159.40 | 157.58 | 158.78 | 5,292,879 | +1.17(+0.74%) |
Sep 28, 2021 | 157.89 | 158.67 | 156.60 | 157.61 | 7,861,098 | -0.35(-0.22%) |
Sep 27, 2021 | 158.76 | 159.11 | 157.65 | 157.96 | 5,965,996 | -1.15(-0.72%) |
Sep 24, 2021 | 159.49 | 160.36 | 158.66 | 159.11 | 4,544,838 | -0.48(-0.30%) |
Sep 23, 2021 | 159.15 | 160.47 | 158.91 | 159.59 | 4,852,617 | +0.90(+0.57%) |
Sep 22, 2021 | 160.07 | 160.65 | 158.40 | 158.69 | 5,843,126 | -0.58(-0.36%) |
Sep 21, 2021 | 159.35 | 160.68 | 158.99 | 159.28 | 6,882,940 | +0.70(+0.44%) |
Sep 20, 2021 | 158.26 | 159.89 | 156.99 | 158.58 | 7,510,979 | -0.91(-0.57%) |
Sep 17, 2021 | 159.05 | 159.64 | 158.33 | 159.49 | 14,019,965 | -0.46(-0.28%) |
Sep 16, 2021 | 160.36 | 161.14 | 158.94 | 159.94 | 5,852,453 | -0.19(-0.12%) |
Sep 15, 2021 | 159.73 | 160.66 | 159.06 | 160.14 | 8,195,790 | +0.60(+0.38%) |
Sep 14, 2021 | 161.09 | 161.22 | 159.25 | 159.54 | 5,431,515 | -0.97(-0.60%) |
Sep 13, 2021 | 162.56 | 162.64 | 159.85 | 160.50 | 6,480,135 | -1.13(-0.70%) |
Sep 10, 2021 | 163.17 | 163.69 | 161.54 | 161.64 | 6,938,297 | -1.06(-0.65%) |
Sep 09, 2021 | 165.72 | 165.72 | 162.34 | 162.70 | 7,346,443 | -3.71(-2.23%) |
Sep 08, 2021 | 166.14 | 167.46 | 165.62 | 166.41 | 4,815,541 | -0.41(-0.24%) |
Sep 07, 2021 | 168.78 | 169.44 | 166.19 | 166.82 | 7,085,776 | -2.63(-1.55%) |
Sep 03, 2021 | 169.51 | 169.62 | 168.26 | 169.45 | 4,232,723 | +0.11(+0.06%) |
Sep 02, 2021 | 168.77 | 169.59 | 168.35 | 169.34 | 4,695,281 | +1.15(+0.68%) |