Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 155.27 | 155.36 | 155.21 | 155.26 | 1,563,566 | +0.07(+0.05%) |
Nov 29, 2021 | 155.26 | 155.36 | 155.11 | 155.19 | 893,735 | -0.12(-0.08%) |
Nov 26, 2021 | 155.26 | 155.51 | 155.21 | 155.31 | 378,647 | +0.05(+0.03%) |
Nov 24, 2021 | 155.31 | 155.57 | 155.26 | 155.26 | 444,196 | -0.08(-0.05%) |
Nov 23, 2021 | 155.26 | 155.42 | 155.17 | 155.34 | 281,577 | +0.03(+0.02%) |
Nov 22, 2021 | 155.26 | 155.41 | 155.26 | 155.31 | 548,945 | +0.01(+0.01%) |
Nov 19, 2021 | 155.28 | 155.40 | 155.10 | 155.30 | 489,744 | +0.04(+0.03%) |
Nov 18, 2021 | 155.66 | 155.46 | 155.26 | 155.26 | 381,701 | -0.68(-0.44%) |
Nov 17, 2021 | 155.36 | 155.98 | 155.22 | 155.94 | 921,448 | +0.59(+0.38%) |
Nov 16, 2021 | 155.12 | 155.37 | 155.12 | 155.35 | 497,591 | +0.23(+0.15%) |
Nov 15, 2021 | 154.95 | 155.26 | 154.89 | 155.12 | 546,369 | +0.30(+0.19%) |
Nov 12, 2021 | 154.91 | 154.93 | 154.80 | 154.82 | 324,647 | -0.04(-0.03%) |
Nov 11, 2021 | 154.90 | 154.96 | 154.81 | 154.86 | 335,850 | +0.00(+0.00%) |
Nov 10, 2021 | 154.76 | 154.86 | 743,321 | +0.05(+0.03%) | ||
Nov 09, 2021 | 154.88 | 154.91 | 154.76 | 154.81 | 580,808 | +0.00(+0.00%) |
Nov 08, 2021 | 154.84 | 154.94 | 154.76 | 154.81 | 542,132 | -0.01(-0.01%) |
Nov 05, 2021 | 154.83 | 154.99 | 154.77 | 154.82 | 843,919 | -0.03(-0.02%) |
Nov 04, 2021 | 154.91 | 154.96 | 154.77 | 154.85 | 832,504 | -0.01(-0.01%) |
Nov 03, 2021 | 154.89 | 154.96 | 154.80 | 154.86 | 710,660 | +0.13(+0.08%) |
Nov 02, 2021 | 154.96 | 154.96 | 154.69 | 154.73 | 449,576 | -0.13(-0.08%) |
Nov 01, 2021 | 154.91 | 155.10 | 154.76 | 154.86 | 394,239 | +0.20(+0.13%) |
Oct 29, 2021 | 154.56 | 155.00 | 154.47 | 154.66 | 1,344,617 | +0.08(+0.05%) |
Oct 28, 2021 | 154.65 | 154.84 | 154.40 | 154.58 | 869,861 | +0.35(+0.23%) |
Oct 27, 2021 | 154.47 | 154.77 | 154.23 | 154.23 | 1,087,184 | -0.25(-0.16%) |
Oct 26, 2021 | 154.56 | 154.48 | 477,029 | +0.06(+0.04%) | ||
Oct 25, 2021 | 154.52 | 154.66 | 154.26 | 154.42 | 502,542 | -0.06(-0.04%) |
Oct 22, 2021 | 154.26 | 154.68 | 154.15 | 154.48 | 627,126 | +0.22(+0.14%) |
Oct 21, 2021 | 153.83 | 154.35 | 153.81 | 154.26 | 2,957,555 | +3.79(+2.52%) |
Oct 20, 2021 | 151.17 | 151.32 | 150.43 | 150.47 | 569,277 | -0.46(-0.30%) |
Oct 19, 2021 | 150.77 | 151.08 | 150.42 | 150.93 | 737,482 | +0.41(+0.27%) |
Oct 18, 2021 | 150.86 | 151.00 | 150.18 | 150.52 | 835,819 | -0.25(-0.17%) |
Oct 15, 2021 | 151.64 | 151.81 | 150.77 | 150.77 | 1,132,857 | -0.91(-0.60%) |
Oct 14, 2021 | 151.41 | 151.77 | 151.18 | 151.68 | 899,141 | +0.42(+0.28%) |
Oct 13, 2021 | 151.32 | 151.43 | 151.03 | 151.26 | 553,658 | +0.12(+0.08%) |
Oct 12, 2021 | 151.34 | 151.44 | 151.07 | 151.14 | 1,080,911 | -0.12(-0.08%) |
Oct 11, 2021 | 151.03 | 151.27 | 150.77 | 151.26 | 390,376 | +0.21(+0.14%) |
Oct 08, 2021 | 150.77 | 151.32 | 150.62 | 151.05 | 364,028 | +0.40(+0.26%) |
Oct 07, 2021 | 150.97 | 151.14 | 150.51 | 150.65 | 644,050 | -0.37(-0.24%) |
Oct 06, 2021 | 150.38 | 151.02 | 150.18 | 151.02 | 520,263 | +0.41(+0.27%) |
Oct 05, 2021 | 150.32 | 151.03 | 150.11 | 150.61 | 2,176,691 | +0.59(+0.39%) |
Oct 04, 2021 | 150.17 | 150.40 | 149.90 | 150.02 | 977,846 | +0.20(+0.13%) |
Oct 01, 2021 | 150.27 | 150.50 | 149.65 | 149.82 | 785,885 | +0.05(+0.03%) |
Sep 30, 2021 | 149.92 | 150.71 | 149.73 | 149.77 | 1,181,111 | -0.02(-0.01%) |
Sep 29, 2021 | 149.65 | 150.01 | 149.36 | 149.79 | 1,448,736 | +0.49(+0.33%) |
Sep 28, 2021 | 149.10 | 149.44 | 148.97 | 149.30 | 1,161,640 | +0.24(+0.16%) |
Sep 27, 2021 | 149.77 | 149.93 | 149.02 | 149.06 | 2,284,626 | -0.71(-0.47%) |
Sep 24, 2021 | 150.02 | 150.36 | 149.77 | 149.77 | 809,916 | -0.36(-0.24%) |
Sep 23, 2021 | 150.75 | 151.22 | 149.97 | 150.13 | 780,497 | -0.49(-0.32%) |
Sep 22, 2021 | 149.97 | 150.84 | 149.97 | 150.62 | 998,712 | +0.83(+0.55%) |
Sep 21, 2021 | 150.35 | 150.48 | 149.77 | 149.79 | 1,043,062 | -0.33(-0.22%) |
Sep 20, 2021 | 150.03 | 150.30 | 149.71 | 150.12 | 1,572,113 | -0.15(-0.10%) |
Sep 17, 2021 | 150.42 | 150.62 | 150.16 | 150.27 | 2,438,445 | -0.20(-0.13%) |
Sep 16, 2021 | 150.98 | 151.22 | 150.37 | 150.47 | 1,522,115 | -0.31(-0.21%) |
Sep 15, 2021 | 150.85 | 150.88 | 150.41 | 150.78 | 1,267,391 | +0.07(+0.05%) |
Sep 14, 2021 | 150.67 | 150.92 | 150.49 | 150.71 | 957,244 | +0.13(+0.09%) |
Sep 13, 2021 | 150.57 | 150.92 | 150.28 | 150.58 | 1,531,548 | +0.18(+0.12%) |
Sep 10, 2021 | 151.28 | 151.47 | 150.40 | 150.40 | 2,014,890 | -0.67(-0.44%) |
Sep 09, 2021 | 151.32 | 151.32 | 151.02 | 151.07 | 1,329,050 | -0.15(-0.10%) |
Sep 08, 2021 | 151.28 | 151.59 | 151.03 | 151.22 | 1,997,558 | -0.19(-0.13%) |
Sep 07, 2021 | 151.23 | 151.72 | 150.53 | 151.41 | 2,348,236 | +0.20(+0.13%) |
Sep 03, 2021 | 151.33 | 151.49 | 151.16 | 151.21 | 2,632,930 | -0.12(-0.08%) |
Sep 02, 2021 | 150.97 | 151.89 | 149.73 | 151.33 | 9,805,335 | +6.72(+4.65%) |