Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.87 | 153.72 | 144.87 | 152.81 | 2,458,131 | +8.36(+5.79%) |
Nov 29, 2021 | 149.09 | 149.09 | 139.77 | 144.45 | 3,013,168 | -4.40(-2.96%) |
Nov 26, 2021 | 150.91 | 154.07 | 148.44 | 148.85 | 384,040 | -2.14(-1.42%) |
Nov 24, 2021 | 146.58 | 151.43 | 141.81 | 150.99 | 759,885 | +3.72(+2.53%) |
Nov 23, 2021 | 145.89 | 148.74 | 143.35 | 147.27 | 736,041 | -0.48(-0.32%) |
Nov 22, 2021 | 150.00 | 150.00 | 145.28 | 147.75 | 780,451 | -2.21(-1.47%) |
Nov 19, 2021 | 149.77 | 156.76 | 149.54 | 149.96 | 590,461 | +0.22(+0.15%) |
Nov 18, 2021 | 160.80 | 149.91 | 148.29 | 149.74 | 658,460 | -10.53(-6.57%) |
Nov 17, 2021 | 160.60 | 160.92 | 153.17 | 160.27 | 726,582 | -0.31(-0.19%) |
Nov 16, 2021 | 158.19 | 160.59 | 156.47 | 160.58 | 433,294 | +2.58(+1.63%) |
Nov 15, 2021 | 167.12 | 167.49 | 157.66 | 158.00 | 534,543 | -8.63(-5.18%) |
Nov 12, 2021 | 168.34 | 168.57 | 162.48 | 166.63 | 399,427 | -1.27(-0.76%) |
Nov 11, 2021 | 170.23 | 173.97 | 166.86 | 167.90 | 424,578 | +0.88(+0.53%) |
Nov 10, 2021 | 167.63 | 167.02 | 644,155 | -1.17(-0.70%) | ||
Nov 09, 2021 | 174.73 | 175.29 | 167.11 | 168.19 | 421,745 | -6.23(-3.57%) |
Nov 08, 2021 | 176.17 | 179.89 | 173.76 | 174.42 | 467,972 | -3.56(-2.00%) |
Nov 05, 2021 | 179.12 | 181.30 | 173.72 | 177.98 | 673,719 | -4.61(-2.52%) |
Nov 04, 2021 | 175.00 | 187.85 | 167.22 | 182.59 | 1,418,789 | +18.43(+11.23%) |
Nov 03, 2021 | 160.75 | 165.40 | 158.64 | 164.16 | 741,963 | +2.16(+1.33%) |
Nov 02, 2021 | 163.14 | 163.50 | 159.28 | 162.00 | 529,454 | -1.70(-1.04%) |
Nov 01, 2021 | 161.52 | 165.29 | 162.41 | 163.70 | 514,855 | +2.43(+1.51%) |
Oct 29, 2021 | 163.89 | 163.89 | 159.81 | 161.27 | 420,667 | -3.16(-1.92%) |
Oct 28, 2021 | 159.69 | 165.46 | 164.43 | 341,894 | +5.49(+3.45%) | |
Oct 27, 2021 | 163.18 | 165.94 | 158.75 | 158.94 | 420,085 | -6.69(-4.04%) |
Oct 26, 2021 | 169.71 | 164.70 | 165.63 | 463,938 | -3.12(-1.85%) | |
Oct 25, 2021 | 164.57 | 169.31 | 163.50 | 168.75 | 474,702 | +4.72(+2.88%) |
Oct 22, 2021 | 162.95 | 164.10 | 159.41 | 164.03 | 429,950 | +0.18(+0.11%) |
Oct 21, 2021 | 162.99 | 164.39 | 160.80 | 163.85 | 319,128 | +2.24(+1.39%) |
Oct 20, 2021 | 160.62 | 162.59 | 158.61 | 161.61 | 548,606 | +0.87(+0.54%) |
Oct 19, 2021 | 155.00 | 160.96 | 154.84 | 160.74 | 544,202 | +6.65(+4.32%) |
Oct 18, 2021 | 151.68 | 154.63 | 149.15 | 154.09 | 392,442 | +1.82(+1.20%) |
Oct 15, 2021 | 153.99 | 154.57 | 150.59 | 152.27 | 398,757 | -1.33(-0.87%) |
Oct 14, 2021 | 156.00 | 161.55 | 153.58 | 153.60 | 650,838 | -0.33(-0.21%) |
Oct 13, 2021 | 160.00 | 160.86 | 153.19 | 153.93 | 624,117 | -5.00(-3.15%) |
Oct 12, 2021 | 158.69 | 159.09 | 155.61 | 158.93 | 620,002 | +2.91(+1.87%) |
Oct 11, 2021 | 154.54 | 156.73 | 153.02 | 156.02 | 585,550 | +0.69(+0.44%) |
Oct 08, 2021 | 154.13 | 156.09 | 151.93 | 155.33 | 1,127,694 | +1.30(+0.84%) |
Oct 07, 2021 | 145.87 | 157.80 | 145.87 | 154.03 | 839,023 | +8.71(+5.99%) |
Oct 06, 2021 | 141.03 | 146.62 | 139.74 | 145.32 | 418,425 | +3.03(+2.13%) |
Oct 05, 2021 | 144.39 | 146.31 | 141.95 | 142.29 | 776,362 | -1.81(-1.26%) |
Oct 04, 2021 | 142.78 | 144.61 | 137.37 | 144.10 | 910,781 | +0.32(+0.22%) |
Oct 01, 2021 | 145.00 | 145.32 | 141.42 | 143.78 | 452,664 | -1.80(-1.24%) |
Sep 30, 2021 | 146.93 | 148.84 | 145.06 | 145.58 | 448,879 | -0.36(-0.25%) |
Sep 29, 2021 | 146.72 | 147.97 | 144.97 | 145.94 | 453,003 | -0.10(-0.07%) |
Sep 28, 2021 | 150.08 | 150.08 | 144.73 | 146.04 | 610,985 | -6.34(-4.16%) |
Sep 27, 2021 | 152.44 | 153.20 | 146.48 | 152.38 | 388,479 | -1.78(-1.15%) |
Sep 24, 2021 | 160.89 | 161.00 | 153.29 | 154.16 | 454,538 | -4.37(-2.76%) |
Sep 23, 2021 | 159.64 | 160.50 | 154.99 | 158.53 | 434,754 | -0.22(-0.14%) |
Sep 22, 2021 | 161.07 | 162.84 | 157.61 | 158.75 | 430,060 | -2.24(-1.39%) |
Sep 21, 2021 | 162.26 | 165.91 | 160.21 | 160.99 | 411,156 | -0.81(-0.50%) |
Sep 20, 2021 | 159.37 | 165.83 | 158.12 | 161.80 | 823,087 | -1.69(-1.03%) |
Sep 17, 2021 | 160.27 | 165.64 | 155.41 | 163.49 | 1,939,229 | +3.50(+2.19%) |
Sep 16, 2021 | 156.18 | 160.47 | 153.84 | 159.99 | 608,686 | +3.84(+2.46%) |
Sep 15, 2021 | 155.00 | 158.74 | 151.16 | 156.15 | 1,316,334 | +0.48(+0.31%) |
Sep 14, 2021 | 165.00 | 166.86 | 155.37 | 155.67 | 1,230,943 | -13.33(-7.89%) |
Sep 13, 2021 | 184.32 | 184.68 | 168.53 | 169.00 | 781,837 | -15.50(-8.40%) |
Sep 10, 2021 | 184.62 | 186.48 | 183.05 | 184.50 | 429,819 | +0.37(+0.20%) |
Sep 09, 2021 | 184.88 | 187.66 | 183.58 | 184.13 | 435,859 | +0.06(+0.03%) |
Sep 08, 2021 | 189.70 | 189.78 | 182.44 | 184.07 | 424,079 | -6.85(-3.59%) |
Sep 07, 2021 | 184.59 | 191.15 | 183.62 | 190.92 | 579,398 | +5.71(+3.08%) |
Sep 03, 2021 | 183.62 | 186.10 | 181.01 | 185.21 | 524,347 | +1.65(+0.90%) |
Sep 02, 2021 | 179.99 | 185.00 | 178.19 | 183.56 | 490,292 | +4.02(+2.24%) |