Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 125.15 | 126.16 | 120.12 | 121.00 | 2,921,309 | -4.05(-3.24%) |
Nov 29, 2021 | 125.88 | 126.29 | 121.30 | 125.05 | 2,143,034 | +0.20(+0.16%) |
Nov 26, 2021 | 124.87 | 125.67 | 123.85 | 124.85 | 1,276,839 | -0.22(-0.18%) |
Nov 24, 2021 | 123.20 | 125.50 | 122.22 | 125.07 | 2,617,865 | +0.17(+0.14%) |
Nov 23, 2021 | 127.62 | 128.69 | 126.72 | 124.90 | 2,511,809 | -7.59(-5.73%) |
Nov 22, 2021 | 132.26 | 132.75 | 126.89 | 132.49 | 2,904,514 | -0.71(-0.53%) |
Nov 19, 2021 | 138.12 | 138.12 | 132.35 | 133.20 | 2,692,079 | -6.46(-4.63%) |
Nov 18, 2021 | 139.33 | 139.66 | 135.90 | 139.66 | 2,098,129 | +0.13(+0.10%) |
Nov 17, 2021 | 141.96 | 143.60 | 139.25 | 139.53 | 2,219,961 | -1.86(-1.32%) |
Nov 16, 2021 | 140.34 | 141.96 | 138.22 | 141.39 | 5,570,603 | +4.01(+2.92%) |
Nov 15, 2021 | 152.54 | 152.98 | 135.01 | 137.38 | 12,801,076 | -30.44(-18.14%) |
Nov 12, 2021 | 164.76 | 168.09 | 164.56 | 167.82 | 940,165 | +4.03(+2.46%) |
Nov 11, 2021 | 165.05 | 166.50 | 163.33 | 163.79 | 1,141,627 | -0.62(-0.38%) |
Nov 10, 2021 | 172.00 | 164.41 | 164.41 | 1,813,882 | -8.90(-5.14%) | |
Nov 09, 2021 | 169.10 | 174.92 | 168.56 | 173.31 | 1,791,207 | +4.62(+2.74%) |
Nov 08, 2021 | 166.94 | 168.78 | 165.35 | 168.69 | 834,726 | +2.62(+1.58%) |
Nov 05, 2021 | 167.29 | 168.61 | 163.83 | 166.07 | 870,350 | -0.37(-0.22%) |
Nov 04, 2021 | 166.31 | 168.60 | 165.64 | 166.44 | 866,203 | +0.19(+0.11%) |
Nov 03, 2021 | 165.00 | 166.56 | 163.53 | 166.25 | 1,332,274 | +1.27(+0.77%) |
Nov 02, 2021 | 166.00 | 166.00 | 164.02 | 164.98 | 926,318 | -1.02(-0.61%) |
Nov 01, 2021 | 164.85 | 166.77 | 166.67 | 166.00 | 1,051,074 | +1.18(+0.72%) |
Oct 29, 2021 | 163.69 | 166.48 | 162.62 | 164.82 | 1,229,186 | +0.32(+0.19%) |
Oct 28, 2021 | 162.69 | 164.50 | 1,053,876 | +1.25(+0.77%) | ||
Oct 27, 2021 | 167.30 | 168.59 | 163.24 | 163.25 | 1,013,808 | -4.13(-2.47%) |
Oct 26, 2021 | 169.00 | 167.38 | 971,079 | -0.98(-0.58%) | ||
Oct 25, 2021 | 166.38 | 169.72 | 165.57 | 168.36 | 862,281 | +0.89(+0.53%) |
Oct 22, 2021 | 167.46 | 169.60 | 166.66 | 167.47 | 1,185,500 | -1.36(-0.81%) |
Oct 21, 2021 | 167.00 | 169.86 | 166.65 | 168.83 | 1,155,387 | +1.56(+0.93%) |
Oct 20, 2021 | 165.75 | 168.06 | 165.14 | 167.27 | 1,313,027 | +1.68(+1.01%) |
Oct 19, 2021 | 163.93 | 168.69 | 163.67 | 165.59 | 1,769,219 | +1.66(+1.01%) |
Oct 18, 2021 | 163.97 | 165.25 | 161.78 | 163.93 | 1,468,843 | -1.07(-0.65%) |
Oct 15, 2021 | 164.00 | 165.59 | 163.23 | 165.00 | 1,319,807 | +0.51(+0.31%) |
Oct 14, 2021 | 162.19 | 167.31 | 162.08 | 164.49 | 1,852,514 | +2.90(+1.79%) |
Oct 13, 2021 | 156.99 | 161.79 | 156.97 | 161.59 | 2,338,508 | +5.93(+3.81%) |
Oct 12, 2021 | 152.25 | 156.11 | 151.85 | 155.66 | 1,528,421 | +4.46(+2.95%) |
Oct 11, 2021 | 148.72 | 153.19 | 148.45 | 151.20 | 1,377,228 | +0.30(+0.20%) |
Oct 08, 2021 | 150.88 | 153.85 | 149.95 | 150.90 | 1,203,004 | +0.82(+0.55%) |
Oct 07, 2021 | 147.81 | 151.44 | 147.37 | 150.08 | 1,509,754 | +3.62(+2.47%) |
Oct 06, 2021 | 141.17 | 146.48 | 139.92 | 146.46 | 1,273,554 | +3.87(+2.71%) |
Oct 05, 2021 | 140.51 | 142.77 | 140.20 | 142.59 | 1,132,279 | +2.22(+1.58%) |
Oct 04, 2021 | 143.79 | 143.98 | 137.69 | 140.37 | 1,765,126 | -4.77(-3.29%) |
Oct 01, 2021 | 145.45 | 146.73 | 143.02 | 145.14 | 1,425,521 | +0.50(+0.35%) |
Sep 30, 2021 | 138.28 | 145.64 | 138.20 | 144.64 | 2,134,290 | +7.07(+5.14%) |
Sep 29, 2021 | 140.76 | 141.75 | 136.83 | 137.57 | 1,558,042 | -1.85(-1.33%) |
Sep 28, 2021 | 145.61 | 146.67 | 139.41 | 139.42 | 2,341,108 | -9.38(-6.30%) |
Sep 27, 2021 | 149.59 | 149.59 | 147.61 | 148.80 | 1,323,159 | -2.32(-1.54%) |
Sep 24, 2021 | 152.06 | 152.06 | 149.18 | 151.12 | 1,021,107 | -1.44(-0.94%) |
Sep 23, 2021 | 150.79 | 153.29 | 150.43 | 152.56 | 968,346 | +2.67(+1.78%) |
Sep 22, 2021 | 148.81 | 150.51 | 147.32 | 149.89 | 1,068,736 | +1.71(+1.15%) |
Sep 21, 2021 | 147.00 | 149.63 | 146.73 | 148.18 | 1,112,034 | +1.42(+0.97%) |
Sep 20, 2021 | 149.08 | 150.16 | 144.90 | 146.76 | 1,597,014 | -5.02(-3.31%) |
Sep 17, 2021 | 153.41 | 153.54 | 150.20 | 151.78 | 2,849,869 | -1.79(-1.17%) |
Sep 16, 2021 | 151.02 | 153.70 | 150.77 | 153.57 | 1,303,914 | +1.89(+1.25%) |
Sep 15, 2021 | 150.17 | 152.35 | 149.85 | 151.68 | 1,124,659 | +1.19(+0.79%) |
Sep 14, 2021 | 150.92 | 152.82 | 149.66 | 150.49 | 1,247,768 | -0.44(-0.29%) |
Sep 13, 2021 | 153.74 | 153.74 | 149.44 | 150.93 | 1,521,390 | -2.92(-1.90%) |
Sep 10, 2021 | 155.86 | 156.94 | 153.61 | 153.85 | 1,019,813 | -2.31(-1.48%) |
Sep 09, 2021 | 154.29 | 157.11 | 154.10 | 156.16 | 923,857 | +0.91(+0.59%) |
Sep 08, 2021 | 157.01 | 157.76 | 154.48 | 155.25 | 989,067 | -1.89(-1.20%) |
Sep 07, 2021 | 158.00 | 158.44 | 155.50 | 157.14 | 1,323,594 | -1.30(-0.82%) |
Sep 03, 2021 | 157.20 | 159.76 | 157.11 | 158.44 | 1,359,279 | +0.33(+0.21%) |
Sep 02, 2021 | 156.44 | 159.26 | 155.12 | 158.11 | 1,759,951 | +1.51(+0.96%) |