Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 173.05 | 176.44 | 170.33 | 170.54 | 20,434,540 | -3.00(-1.73%) |
Nov 29, 2021 | 169.52 | 173.85 | 169.22 | 173.54 | 11,041,120 | +7.56(+4.55%) |
Nov 26, 2021 | 165.91 | 170.25 | 165.34 | 165.99 | 8,296,413 | -3.78(-2.22%) |
Nov 24, 2021 | 169.56 | 170.75 | 167.49 | 169.76 | 8,349,591 | -1.13(-0.66%) |
Nov 23, 2021 | 170.33 | 171.27 | 167.19 | 170.90 | 11,325,318 | -0.04(-0.02%) |
Nov 22, 2021 | 171.06 | 178.29 | 170.94 | 170.94 | 16,975,556 | -3.75(-2.15%) |
Nov 19, 2021 | 174.44 | 176.24 | 172.18 | 174.68 | 12,590,281 | -0.25(-0.14%) |
Nov 18, 2021 | 174.96 | 176.28 | 174.93 | 174.93 | 16,423,677 | +1.58(+0.91%) |
Nov 17, 2021 | 170.75 | 175.99 | 168.72 | 173.35 | 22,936,814 | +1.63(+0.95%) |
Nov 16, 2021 | 158.78 | 173.53 | 157.81 | 171.72 | 35,231,796 | +12.56(+7.89%) |
Nov 15, 2021 | 157.26 | 160.51 | 156.61 | 159.16 | 13,028,456 | +3.37(+2.16%) |
Nov 12, 2021 | 155.84 | 156.81 | 155.21 | 155.78 | 7,804,147 | +0.49(+0.32%) |
Nov 11, 2021 | 152.82 | 156.38 | 152.43 | 155.29 | 8,062,831 | -1.02(-0.65%) |
Nov 10, 2021 | 155.93 | 156.31 | 11,988,153 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.27 | 160.11 | 155.26 | 156.72 | 13,069,478 | +0.07(+0.05%) |
Nov 08, 2021 | 154.15 | 158.40 | 152.33 | 156.65 | 15,380,937 | +2.66(+1.73%) |
Nov 05, 2021 | 148.35 | 159.19 | 147.26 | 153.98 | 28,826,566 | +6.54(+4.43%) |
Nov 04, 2021 | 147.64 | 150.72 | 144.79 | 147.44 | 51,142,080 | +16.65(+12.73%) |
Nov 03, 2021 | 128.22 | 131.14 | 127.55 | 130.79 | 13,891,709 | +3.07(+2.40%) |
Nov 02, 2021 | 127.08 | 128.20 | 126.68 | 127.72 | 7,749,100 | +0.40(+0.31%) |
Nov 01, 2021 | 125.09 | 127.38 | 126.00 | 127.33 | 7,308,139 | +1.67(+1.33%) |
Oct 29, 2021 | 125.49 | 126.26 | 125.10 | 125.66 | 5,593,309 | -0.61(-0.49%) |
Oct 28, 2021 | 124.66 | 126.40 | 126.27 | 5,310,866 | +2.35(+1.90%) | |
Oct 27, 2021 | 124.62 | 125.01 | 123.27 | 123.92 | 5,387,795 | -0.70(-0.56%) |
Oct 26, 2021 | 125.52 | 124.62 | 6,143,576 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.50 | 125.78 | 124.01 | 124.61 | 5,162,140 | +0.29(+0.23%) |
Oct 22, 2021 | 125.52 | 124.14 | 124.31 | 5,522,688 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.67 | 125.86 | 124.11 | 125.67 | 4,846,291 | +0.84(+0.67%) |
Oct 20, 2021 | 125.15 | 125.62 | 123.98 | 124.83 | 5,084,900 | -0.32(-0.26%) |
Oct 19, 2021 | 123.75 | 125.43 | 123.09 | 125.15 | 7,756,689 | +2.25(+1.83%) |
Oct 18, 2021 | 122.14 | 123.04 | 121.12 | 122.90 | 5,600,424 | -0.08(-0.06%) |
Oct 15, 2021 | 121.86 | 123.23 | 121.54 | 122.97 | 8,056,862 | +1.44(+1.19%) |
Oct 14, 2021 | 119.16 | 122.12 | 119.00 | 121.53 | 11,263,543 | +3.43(+2.90%) |
Oct 13, 2021 | 118.25 | 119.31 | 116.66 | 118.10 | 13,103,913 | +1.97(+1.70%) |
Oct 12, 2021 | 118.42 | 118.51 | 115.38 | 116.13 | 11,104,275 | -1.88(-1.59%) |
Oct 11, 2021 | 119.06 | 120.17 | 117.95 | 118.00 | 6,655,422 | -1.52(-1.27%) |
Oct 08, 2021 | 121.45 | 121.45 | 119.20 | 119.53 | 7,327,211 | -1.22(-1.01%) |
Oct 07, 2021 | 122.09 | 123.47 | 120.51 | 120.74 | 8,479,945 | -0.21(-0.17%) |
Oct 06, 2021 | 119.53 | 121.15 | 119.07 | 120.95 | 9,011,569 | +0.50(+0.42%) |
Oct 05, 2021 | 119.13 | 121.62 | 118.71 | 120.45 | 9,786,020 | +0.80(+0.67%) |
Oct 04, 2021 | 121.76 | 122.59 | 118.93 | 119.65 | 8,967,508 | -1.92(-1.58%) |
Oct 01, 2021 | 122.60 | 122.80 | 119.45 | 121.57 | 7,267,073 | -0.25(-0.21%) |
Sep 30, 2021 | 123.11 | 123.81 | 121.55 | 121.82 | 7,390,299 | -0.28(-0.23%) |
Sep 29, 2021 | 123.34 | 124.15 | 121.75 | 122.10 | 7,449,531 | -0.59(-0.48%) |
Sep 28, 2021 | 124.44 | 125.37 | 122.50 | 122.69 | 9,368,803 | -3.38(-2.68%) |
Sep 27, 2021 | 125.08 | 126.60 | 124.69 | 126.07 | 4,572,960 | -0.38(-0.30%) |
Sep 24, 2021 | 125.72 | 127.08 | 125.43 | 126.45 | 4,822,282 | -0.02(-0.02%) |
Sep 23, 2021 | 126.33 | 127.66 | 125.83 | 126.47 | 6,266,226 | +0.84(+0.67%) |
Sep 22, 2021 | 125.23 | 126.08 | 124.66 | 125.63 | 5,465,959 | +1.19(+0.96%) |
Sep 21, 2021 | 126.17 | 126.48 | 123.99 | 124.44 | 6,536,569 | -0.97(-0.78%) |
Sep 20, 2021 | 124.17 | 125.73 | 123.36 | 125.41 | 10,211,772 | -0.78(-0.61%) |
Sep 17, 2021 | 130.16 | 130.34 | 125.75 | 126.19 | 15,405,595 | -4.53(-3.47%) |
Sep 16, 2021 | 129.70 | 131.25 | 129.70 | 130.72 | 7,113,927 | +0.15(+0.12%) |
Sep 15, 2021 | 132.99 | 133.15 | 129.89 | 130.57 | 11,950,683 | -2.74(-2.05%) |
Sep 14, 2021 | 136.45 | 136.77 | 132.81 | 133.31 | 6,820,309 | -2.14(-1.58%) |
Sep 13, 2021 | 136.03 | 136.70 | 134.15 | 135.45 | 4,564,741 | +0.69(+0.51%) |
Sep 10, 2021 | 135.19 | 137.90 | 134.63 | 134.76 | 6,639,208 | +1.04(+0.78%) |
Sep 09, 2021 | 134.56 | 135.57 | 133.60 | 133.72 | 6,553,646 | -0.90(-0.67%) |
Sep 08, 2021 | 135.40 | 135.65 | 133.64 | 134.62 | 6,332,260 | -1.15(-0.85%) |
Sep 07, 2021 | 136.65 | 136.72 | 135.18 | 135.77 | 6,735,366 | -0.83(-0.61%) |
Sep 03, 2021 | 137.06 | 137.89 | 136.22 | 136.60 | 5,830,190 | -0.46(-0.34%) |
Sep 02, 2021 | 138.56 | 138.74 | 136.49 | 137.06 | 6,359,940 | -1.26(-0.91%) |