Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 129.58 | 131.15 | 123.83 | 124.33 | 13,361,714 | -7.53(-5.71%) |
Nov 29, 2021 | 131.28 | 133.37 | 129.39 | 131.86 | 8,047,069 | +4.83(+3.81%) |
Nov 26, 2021 | 130.11 | 131.36 | 126.10 | 127.03 | 10,316,810 | -9.17(-6.73%) |
Nov 24, 2021 | 133.36 | 136.32 | 132.55 | 136.20 | 6,684,101 | +0.90(+0.67%) |
Nov 23, 2021 | 134.32 | 135.95 | 131.94 | 135.30 | 8,921,045 | +0.63(+0.47%) |
Nov 22, 2021 | 137.44 | 139.86 | 134.44 | 134.67 | 7,742,747 | -1.14(-0.84%) |
Nov 19, 2021 | 136.47 | 137.57 | 135.47 | 135.81 | 5,524,618 | -0.74(-0.55%) |
Nov 18, 2021 | 136.11 | 136.79 | 136.28 | 136.55 | 5,191,059 | +1.40(+1.04%) |
Nov 17, 2021 | 135.89 | 136.10 | 134.61 | 135.15 | 4,719,649 | -0.99(-0.73%) |
Nov 16, 2021 | 134.32 | 137.22 | 134.28 | 136.14 | 4,530,030 | +1.61(+1.20%) |
Nov 15, 2021 | 135.66 | 135.74 | 133.55 | 134.53 | 4,276,877 | +0.09(+0.07%) |
Nov 12, 2021 | 132.65 | 134.95 | 131.75 | 134.44 | 4,911,569 | +3.00(+2.28%) |
Nov 11, 2021 | 132.68 | 132.75 | 131.44 | 131.44 | 2,788,849 | +0.02(+0.01%) |
Nov 10, 2021 | 133.04 | 131.42 | 8,412,154 | -3.24(-2.40%) | ||
Nov 09, 2021 | 136.32 | 136.52 | 133.29 | 134.66 | 7,080,605 | -1.37(-1.01%) |
Nov 08, 2021 | 136.66 | 137.09 | 135.32 | 136.03 | 4,986,619 | +0.48(+0.35%) |
Nov 05, 2021 | 136.35 | 138.03 | 134.24 | 135.55 | 6,996,043 | +1.43(+1.07%) |
Nov 04, 2021 | 132.91 | 134.34 | 132.63 | 134.12 | 5,057,875 | +1.81(+1.36%) |
Nov 03, 2021 | 129.50 | 132.72 | 129.10 | 132.31 | 4,974,712 | +2.38(+1.83%) |
Nov 02, 2021 | 128.59 | 130.27 | 128.48 | 129.93 | 4,387,391 | +1.51(+1.18%) |
Nov 01, 2021 | 128.67 | 128.15 | 126.93 | 128.42 | 5,818,085 | +0.70(+0.54%) |
Oct 29, 2021 | 124.96 | 128.05 | 124.88 | 127.72 | 5,911,622 | +0.72(+0.56%) |
Oct 28, 2021 | 124.72 | 127.09 | 124.68 | 127.01 | 5,006,007 | +3.55(+2.88%) |
Oct 27, 2021 | 125.54 | 126.12 | 123.43 | 123.46 | 4,454,620 | -1.70(-1.36%) |
Oct 26, 2021 | 126.18 | 125.16 | 5,150,760 | +0.48(+0.39%) | ||
Oct 25, 2021 | 123.77 | 125.09 | 122.23 | 124.67 | 4,236,255 | +1.88(+1.53%) |
Oct 22, 2021 | 122.87 | 124.08 | 121.14 | 122.79 | 6,630,540 | -0.54(-0.44%) |
Oct 21, 2021 | 121.75 | 123.42 | 121.38 | 123.33 | 3,989,749 | +1.00(+0.82%) |
Oct 20, 2021 | 121.26 | 122.56 | 121.16 | 122.33 | 4,537,761 | +1.49(+1.23%) |
Oct 19, 2021 | 119.55 | 120.93 | 119.02 | 120.84 | 4,251,168 | +2.67(+2.26%) |
Oct 18, 2021 | 115.60 | 118.43 | 115.05 | 118.17 | 4,244,994 | +1.08(+0.92%) |
Oct 15, 2021 | 116.28 | 117.41 | 115.70 | 117.09 | 4,937,956 | +2.60(+2.27%) |
Oct 14, 2021 | 111.94 | 114.61 | 111.58 | 114.49 | 6,107,444 | +5.55(+5.10%) |
Oct 13, 2021 | 108.67 | 109.66 | 106.30 | 108.94 | 6,427,690 | +1.03(+0.95%) |
Oct 12, 2021 | 109.40 | 109.71 | 107.24 | 107.91 | 7,604,305 | -0.78(-0.71%) |
Oct 11, 2021 | 110.55 | 112.91 | 108.60 | 108.69 | 5,886,361 | -2.41(-2.17%) |
Oct 08, 2021 | 112.31 | 112.62 | 110.55 | 111.10 | 7,596,377 | -0.61(-0.54%) |
Oct 07, 2021 | 111.54 | 113.96 | 111.35 | 111.71 | 7,911,116 | +2.77(+2.54%) |
Oct 06, 2021 | 104.71 | 109.05 | 103.40 | 108.94 | 12,503,032 | +1.40(+1.30%) |
Oct 05, 2021 | 105.48 | 109.30 | 104.85 | 107.54 | 8,209,566 | +3.13(+3.00%) |
Oct 04, 2021 | 107.59 | 108.30 | 102.64 | 104.41 | 11,162,589 | -4.15(-3.82%) |
Oct 01, 2021 | 106.12 | 109.83 | 103.41 | 108.56 | 11,620,345 | +3.64(+3.47%) |
Sep 30, 2021 | 109.96 | 110.51 | 104.75 | 104.92 | 12,843,942 | -3.82(-3.52%) |
Sep 29, 2021 | 109.34 | 110.73 | 108.34 | 108.75 | 10,334,817 | +0.53(+0.49%) |
Sep 28, 2021 | 112.92 | 113.19 | 107.67 | 108.22 | 12,931,112 | -7.04(-6.11%) |
Sep 27, 2021 | 115.36 | 116.33 | 114.64 | 115.26 | 5,504,970 | -0.99(-0.85%) |
Sep 24, 2021 | 114.32 | 116.81 | 114.11 | 116.25 | 5,416,617 | +0.55(+0.47%) |
Sep 23, 2021 | 113.13 | 116.97 | 112.94 | 115.70 | 6,740,867 | +4.10(+3.67%) |
Sep 22, 2021 | 110.30 | 113.24 | 109.50 | 111.60 | 9,183,784 | +3.07(+2.83%) |
Sep 21, 2021 | 110.60 | 111.64 | 108.06 | 108.53 | 10,553,289 | -0.21(-0.20%) |
Sep 20, 2021 | 109.44 | 110.73 | 104.75 | 108.75 | 16,400,144 | -5.86(-5.11%) |
Sep 17, 2021 | 117.29 | 117.64 | 114.18 | 114.60 | 8,604,890 | -3.30(-2.80%) |
Sep 16, 2021 | 118.05 | 118.89 | 115.46 | 117.91 | 5,843,492 | -0.63(-0.53%) |
Sep 15, 2021 | 115.98 | 119.46 | 115.04 | 118.53 | 6,318,874 | +2.86(+2.48%) |
Sep 14, 2021 | 118.73 | 118.92 | 114.90 | 115.67 | 6,994,406 | -1.86(-1.59%) |
Sep 13, 2021 | 119.19 | 119.38 | 115.61 | 117.53 | 6,434,330 | +0.80(+0.69%) |
Sep 10, 2021 | 121.12 | 121.49 | 116.56 | 116.73 | 6,310,144 | -2.69(-2.25%) |
Sep 09, 2021 | 120.86 | 122.40 | 119.29 | 119.42 | 6,675,581 | -1.67(-1.38%) |
Sep 08, 2021 | 121.00 | 121.67 | 119.43 | 121.08 | 7,690,894 | -0.51(-0.42%) |
Sep 07, 2021 | 122.53 | 122.62 | 120.94 | 121.59 | 5,031,126 | -1.27(-1.03%) |
Sep 03, 2021 | 121.95 | 123.28 | 121.59 | 122.86 | 3,875,660 | -0.15(-0.12%) |
Sep 02, 2021 | 123.04 | 123.66 | 121.92 | 123.01 | 4,896,551 | +1.00(+0.82%) |