Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 152.55 | 155.91 | 143.54 | 144.61 | 7,790,692 | -8.58(-5.60%) |
Nov 29, 2021 | 149.37 | 154.42 | 147.51 | 153.19 | 1,703,656 | +5.68(+3.85%) |
Nov 26, 2021 | 147.07 | 151.42 | 146.64 | 147.51 | 867,879 | -2.51(-1.68%) |
Nov 24, 2021 | 147.12 | 150.10 | 145.32 | 150.03 | 1,221,500 | +1.44(+0.97%) |
Nov 23, 2021 | 149.34 | 152.18 | 145.87 | 148.58 | 1,317,237 | -1.42(-0.94%) |
Nov 22, 2021 | 153.24 | 156.41 | 149.88 | 150.00 | 903,054 | -2.46(-1.62%) |
Nov 19, 2021 | 152.22 | 153.99 | 151.87 | 152.46 | 771,793 | +0.19(+0.12%) |
Nov 18, 2021 | 152.68 | 152.58 | 152.08 | 152.27 | 730,604 | +1.14(+0.75%) |
Nov 17, 2021 | 151.58 | 152.49 | 149.44 | 151.14 | 835,820 | -0.44(-0.29%) |
Nov 16, 2021 | 148.43 | 152.39 | 147.83 | 151.58 | 1,024,743 | +3.12(+2.10%) |
Nov 15, 2021 | 149.19 | 150.92 | 145.97 | 148.46 | 699,978 | +0.21(+0.14%) |
Nov 12, 2021 | 149.32 | 149.38 | 147.65 | 148.25 | 1,002,346 | -0.11(-0.07%) |
Nov 11, 2021 | 145.88 | 149.05 | 143.48 | 148.36 | 893,444 | +4.64(+3.23%) |
Nov 10, 2021 | 144.73 | 143.72 | 1,101,767 | -3.26(-2.22%) | ||
Nov 09, 2021 | 147.09 | 147.90 | 144.54 | 146.98 | 715,144 | +0.52(+0.35%) |
Nov 08, 2021 | 144.19 | 147.97 | 142.97 | 146.46 | 1,345,879 | +2.58(+1.80%) |
Nov 05, 2021 | 147.64 | 147.90 | 143.27 | 143.88 | 985,900 | -3.10(-2.11%) |
Nov 04, 2021 | 144.83 | 147.02 | 143.65 | 146.98 | 1,308,115 | +2.33(+1.61%) |
Nov 03, 2021 | 143.15 | 144.99 | 141.12 | 144.65 | 701,547 | +1.86(+1.30%) |
Nov 02, 2021 | 141.45 | 142.94 | 140.92 | 142.79 | 607,193 | +1.32(+0.93%) |
Nov 01, 2021 | 138.92 | 141.93 | 139.37 | 141.47 | 655,191 | +2.11(+1.51%) |
Oct 29, 2021 | 135.80 | 139.51 | 139.37 | 689,224 | +2.05(+1.49%) | |
Oct 28, 2021 | 135.39 | 137.86 | 134.04 | 137.32 | 860,573 | +3.64(+2.73%) |
Oct 27, 2021 | 133.04 | 134.78 | 131.56 | 133.67 | 1,127,941 | +2.16(+1.64%) |
Oct 26, 2021 | 128.24 | 131.51 | 1,001,471 | -3.17(-2.35%) | ||
Oct 25, 2021 | 136.19 | 136.51 | 134.05 | 134.68 | 1,248,500 | -1.14(-0.84%) |
Oct 22, 2021 | 133.32 | 137.23 | 135.82 | 1,197,029 | +3.37(+2.55%) | |
Oct 21, 2021 | 128.06 | 132.55 | 127.58 | 132.45 | 792,144 | +3.01(+2.32%) |
Oct 20, 2021 | 126.88 | 129.72 | 125.97 | 129.44 | 580,898 | +1.56(+1.22%) |
Oct 19, 2021 | 128.62 | 129.45 | 127.46 | 127.88 | 568,761 | -0.41(-0.32%) |
Oct 18, 2021 | 127.90 | 128.41 | 126.76 | 128.28 | 735,935 | -0.32(-0.25%) |
Oct 15, 2021 | 127.88 | 129.62 | 126.91 | 128.60 | 1,160,108 | +2.06(+1.63%) |
Oct 14, 2021 | 121.69 | 126.60 | 121.69 | 126.54 | 1,046,293 | +6.72(+5.61%) |
Oct 13, 2021 | 121.18 | 122.42 | 119.21 | 119.82 | 568,633 | -0.55(-0.46%) |
Oct 12, 2021 | 122.66 | 122.66 | 119.54 | 120.38 | 601,683 | -0.87(-0.72%) |
Oct 11, 2021 | 119.06 | 122.61 | 119.06 | 121.25 | 527,246 | +1.36(+1.13%) |
Oct 08, 2021 | 120.82 | 120.95 | 119.38 | 119.89 | 633,296 | -0.56(-0.47%) |
Oct 07, 2021 | 120.70 | 121.72 | 119.91 | 120.46 | 478,105 | +1.38(+1.15%) |
Oct 06, 2021 | 118.09 | 119.30 | 116.84 | 119.08 | 601,368 | -0.80(-0.67%) |
Oct 05, 2021 | 119.30 | 120.47 | 117.95 | 119.88 | 923,271 | +1.00(+0.84%) |
Oct 04, 2021 | 123.02 | 123.14 | 118.01 | 118.88 | 1,093,799 | -4.65(-3.76%) |
Oct 01, 2021 | 125.53 | 125.67 | 121.80 | 123.53 | 802,996 | -1.03(-0.83%) |
Sep 30, 2021 | 129.17 | 130.17 | 124.33 | 124.56 | 956,935 | -0.17(-0.13%) |
Sep 29, 2021 | 123.07 | 125.53 | 122.39 | 124.73 | 1,295,848 | +2.39(+1.96%) |
Sep 28, 2021 | 128.70 | 129.06 | 122.33 | 122.34 | 1,279,975 | -6.73(-5.21%) |
Sep 27, 2021 | 129.41 | 130.87 | 128.62 | 129.06 | 848,644 | -1.99(-1.52%) |
Sep 24, 2021 | 132.14 | 132.19 | 130.20 | 131.05 | 639,114 | -2.34(-1.76%) |
Sep 23, 2021 | 132.56 | 134.54 | 132.24 | 133.40 | 737,414 | +1.23(+0.93%) |
Sep 22, 2021 | 129.81 | 132.45 | 127.99 | 132.17 | 880,585 | +3.57(+2.78%) |
Sep 21, 2021 | 128.33 | 129.56 | 126.45 | 128.60 | 598,853 | +1.21(+0.95%) |
Sep 20, 2021 | 127.66 | 129.08 | 125.26 | 127.39 | 973,734 | -3.25(-2.49%) |
Sep 17, 2021 | 131.81 | 131.66 | 128.68 | 130.65 | 1,279,205 | -1.01(-0.77%) |
Sep 16, 2021 | 129.20 | 131.88 | 128.32 | 131.66 | 1,158,044 | +1.96(+1.51%) |
Sep 15, 2021 | 126.97 | 129.78 | 125.19 | 129.70 | 1,215,458 | +3.00(+2.37%) |
Sep 14, 2021 | 123.08 | 126.86 | 122.39 | 126.70 | 1,160,814 | +3.95(+3.22%) |
Sep 13, 2021 | 121.18 | 123.20 | 120.18 | 122.75 | 598,937 | +3.54(+2.97%) |
Sep 10, 2021 | 119.92 | 122.07 | 119.18 | 119.21 | 502,803 | +0.77(+0.65%) |
Sep 09, 2021 | 118.64 | 119.23 | 117.70 | 118.44 | 474,407 | -0.09(-0.08%) |
Sep 08, 2021 | 119.81 | 120.04 | 118.09 | 118.53 | 364,842 | -1.87(-1.55%) |
Sep 07, 2021 | 121.00 | 121.00 | 119.32 | 120.40 | 526,567 | -0.12(-0.10%) |
Sep 03, 2021 | 118.26 | 121.00 | 118.26 | 120.52 | 401,384 | +0.73(+0.61%) |
Sep 02, 2021 | 118.20 | 120.56 | 118.02 | 119.78 | 445,769 | +1.60(+1.36%) |