Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 173.14 | 176.53 | 170.41 | 170.62 | 20,424,464 | -3.00(-1.73%) |
Nov 29, 2021 | 169.60 | 173.94 | 169.31 | 173.63 | 11,035,675 | +7.56(+4.55%) |
Nov 26, 2021 | 165.99 | 170.33 | 165.43 | 166.07 | 8,292,322 | -3.78(-2.22%) |
Nov 24, 2021 | 169.64 | 170.83 | 167.57 | 169.85 | 8,345,473 | -1.13(-0.66%) |
Nov 23, 2021 | 170.41 | 171.35 | 167.28 | 170.98 | 11,319,733 | -0.04(-0.02%) |
Nov 22, 2021 | 171.14 | 178.38 | 171.02 | 171.02 | 16,967,184 | -3.75(-2.15%) |
Nov 19, 2021 | 174.53 | 176.33 | 172.27 | 174.77 | 12,584,072 | -0.25(-0.14%) |
Nov 18, 2021 | 175.04 | 176.37 | 175.01 | 175.01 | 16,415,578 | +1.58(+0.91%) |
Nov 17, 2021 | 170.84 | 176.07 | 168.80 | 173.44 | 22,925,502 | +1.63(+0.95%) |
Nov 16, 2021 | 158.86 | 173.62 | 157.88 | 171.80 | 35,214,424 | +12.57(+7.89%) |
Nov 15, 2021 | 157.34 | 160.59 | 156.68 | 159.24 | 13,022,031 | +3.37(+2.16%) |
Nov 12, 2021 | 155.92 | 156.88 | 155.29 | 155.86 | 7,800,298 | +0.49(+0.32%) |
Nov 11, 2021 | 152.90 | 156.45 | 152.51 | 155.37 | 8,058,855 | -1.02(-0.65%) |
Nov 10, 2021 | 156.00 | 156.39 | 11,982,242 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.35 | 160.19 | 155.33 | 156.79 | 13,063,033 | +0.07(+0.05%) |
Nov 08, 2021 | 154.23 | 158.48 | 152.40 | 156.72 | 15,373,353 | +2.67(+1.73%) |
Nov 05, 2021 | 148.43 | 159.27 | 147.33 | 154.06 | 28,812,350 | +6.54(+4.43%) |
Nov 04, 2021 | 147.72 | 150.80 | 144.86 | 147.52 | 51,116,860 | +16.66(+12.73%) |
Nov 03, 2021 | 128.28 | 131.21 | 127.61 | 130.86 | 13,884,858 | +3.07(+2.40%) |
Nov 02, 2021 | 127.14 | 128.26 | 126.74 | 127.79 | 7,745,279 | +0.40(+0.31%) |
Nov 01, 2021 | 125.15 | 127.45 | 126.07 | 127.39 | 7,304,535 | +1.67(+1.33%) |
Oct 29, 2021 | 125.55 | 126.32 | 125.16 | 125.72 | 5,590,551 | -0.61(-0.49%) |
Oct 28, 2021 | 124.73 | 126.46 | 126.33 | 5,308,247 | +2.35(+1.90%) | |
Oct 27, 2021 | 124.68 | 125.08 | 123.33 | 123.98 | 5,385,138 | -0.70(-0.56%) |
Oct 26, 2021 | 125.58 | 124.68 | 6,140,546 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.56 | 125.84 | 124.07 | 124.67 | 5,159,595 | +0.29(+0.24%) |
Oct 22, 2021 | 125.58 | 124.20 | 124.38 | 5,519,965 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.73 | 125.93 | 124.17 | 125.73 | 4,843,901 | +0.84(+0.67%) |
Oct 20, 2021 | 125.21 | 125.69 | 124.04 | 124.89 | 5,082,393 | -0.32(-0.26%) |
Oct 19, 2021 | 123.81 | 125.49 | 123.15 | 125.21 | 7,752,864 | +2.25(+1.83%) |
Oct 18, 2021 | 122.20 | 123.10 | 121.18 | 122.96 | 5,597,662 | -0.08(-0.06%) |
Oct 15, 2021 | 121.92 | 123.30 | 121.60 | 123.03 | 8,052,889 | +1.45(+1.19%) |
Oct 14, 2021 | 119.22 | 122.18 | 119.06 | 121.59 | 11,257,989 | +3.43(+2.90%) |
Oct 13, 2021 | 118.31 | 119.37 | 116.72 | 118.16 | 13,097,451 | +1.97(+1.70%) |
Oct 12, 2021 | 118.48 | 118.56 | 115.44 | 116.18 | 11,098,799 | -1.88(-1.59%) |
Oct 11, 2021 | 119.12 | 120.23 | 118.01 | 118.06 | 6,652,140 | -1.52(-1.27%) |
Oct 08, 2021 | 121.51 | 121.51 | 119.26 | 119.58 | 7,323,598 | -1.22(-1.01%) |
Oct 07, 2021 | 122.15 | 123.53 | 120.57 | 120.80 | 8,475,763 | -0.21(-0.17%) |
Oct 06, 2021 | 119.58 | 121.21 | 119.13 | 121.01 | 9,007,125 | +0.50(+0.42%) |
Oct 05, 2021 | 119.19 | 121.68 | 118.77 | 120.51 | 9,781,194 | +0.80(+0.67%) |
Oct 04, 2021 | 121.83 | 122.65 | 118.99 | 119.71 | 8,963,085 | -1.92(-1.58%) |
Oct 01, 2021 | 122.66 | 122.86 | 119.51 | 121.63 | 7,263,489 | -0.25(-0.21%) |
Sep 30, 2021 | 123.18 | 123.87 | 121.61 | 121.88 | 7,386,655 | -0.28(-0.23%) |
Sep 29, 2021 | 123.40 | 124.22 | 121.81 | 122.17 | 7,445,857 | -0.59(-0.48%) |
Sep 28, 2021 | 124.50 | 125.43 | 122.56 | 122.75 | 9,364,183 | -3.38(-2.68%) |
Sep 27, 2021 | 125.14 | 126.66 | 124.75 | 126.13 | 4,570,705 | -0.38(-0.30%) |
Sep 24, 2021 | 125.78 | 127.14 | 125.49 | 126.51 | 4,819,904 | -0.02(-0.01%) |
Sep 23, 2021 | 126.39 | 127.72 | 125.89 | 126.53 | 6,263,136 | +0.84(+0.67%) |
Sep 22, 2021 | 125.29 | 126.14 | 124.72 | 125.69 | 5,463,263 | +1.19(+0.96%) |
Sep 21, 2021 | 126.24 | 126.54 | 124.06 | 124.50 | 6,533,346 | -0.97(-0.78%) |
Sep 20, 2021 | 124.23 | 125.79 | 123.42 | 125.47 | 10,206,736 | -0.78(-0.61%) |
Sep 17, 2021 | 130.22 | 130.41 | 125.81 | 126.25 | 15,397,998 | -4.54(-3.47%) |
Sep 16, 2021 | 129.76 | 131.31 | 129.76 | 130.78 | 7,110,419 | +0.15(+0.12%) |
Sep 15, 2021 | 133.05 | 133.21 | 129.95 | 130.63 | 11,944,789 | -2.74(-2.05%) |
Sep 14, 2021 | 136.52 | 136.84 | 132.88 | 133.37 | 6,816,946 | -2.14(-1.58%) |
Sep 13, 2021 | 136.09 | 136.76 | 134.21 | 135.52 | 4,562,490 | +0.69(+0.51%) |
Sep 10, 2021 | 135.25 | 137.96 | 134.69 | 134.83 | 6,635,934 | +1.04(+0.78%) |
Sep 09, 2021 | 134.63 | 135.64 | 133.66 | 133.79 | 6,550,414 | -0.90(-0.67%) |
Sep 08, 2021 | 135.47 | 135.72 | 133.70 | 134.69 | 6,329,138 | -1.15(-0.85%) |
Sep 07, 2021 | 136.72 | 136.79 | 135.24 | 135.84 | 6,732,045 | -0.83(-0.61%) |
Sep 03, 2021 | 137.13 | 137.96 | 136.29 | 136.67 | 5,827,315 | -0.46(-0.34%) |
Sep 02, 2021 | 138.63 | 138.81 | 136.56 | 137.13 | 6,356,803 | -1.26(-0.91%) |