Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 140.72 | 141.87 | 140.66 | 141.43 | 33,732,088 | +2.12(+1.52%) |
Nov 29, 2021 | 138.37 | 139.60 | 138.23 | 139.31 | 24,907,910 | -1.13(-0.80%) |
Nov 26, 2021 | 138.85 | 140.58 | 138.70 | 140.44 | 21,507,080 | +3.46(+2.53%) |
Nov 24, 2021 | 135.22 | 136.97 | 135.08 | 136.97 | 14,759,936 | +2.16(+1.61%) |
Nov 23, 2021 | 136.14 | 136.31 | 134.81 | 134.81 | 16,419,531 | -1.98(-1.45%) |
Nov 22, 2021 | 137.52 | 137.74 | 136.33 | 136.79 | 16,363,248 | -1.62(-1.17%) |
Nov 19, 2021 | 137.68 | 138.63 | 137.68 | 138.41 | 15,030,895 | +1.65(+1.21%) |
Nov 18, 2021 | 136.20 | 136.97 | 136.16 | 136.76 | 11,849,155 | +0.31(+0.23%) |
Nov 17, 2021 | 134.88 | 136.48 | 134.77 | 136.45 | 15,262,915 | +1.07(+0.79%) |
Nov 16, 2021 | 135.92 | 136.56 | 135.14 | 135.38 | 13,806,155 | -0.34(-0.25%) |
Nov 15, 2021 | 137.04 | 137.10 | 135.48 | 135.72 | 16,314,728 | -1.75(-1.27%) |
Nov 12, 2021 | 138.07 | 138.55 | 136.92 | 137.47 | 13,625,690 | -0.59(-0.43%) |
Nov 11, 2021 | 138.55 | 138.69 | 137.97 | 138.06 | 5,951,618 | -0.27(-0.20%) |
Nov 10, 2021 | 140.72 | 138.33 | 30,192,000 | -2.51(-1.78%) | ||
Nov 09, 2021 | 140.69 | 141.59 | 140.54 | 140.84 | 25,111,650 | +1.81(+1.30%) |
Nov 08, 2021 | 138.97 | 139.27 | 138.55 | 139.03 | 13,062,750 | -0.26(-0.19%) |
Nov 05, 2021 | 138.56 | 139.55 | 138.20 | 139.29 | 23,059,370 | +2.05(+1.50%) |
Nov 04, 2021 | 136.09 | 137.48 | 136.07 | 137.24 | 17,121,388 | +1.43(+1.05%) |
Nov 03, 2021 | 137.91 | 138.06 | 135.77 | 135.81 | 22,122,260 | -1.42(-1.03%) |
Nov 02, 2021 | 136.68 | 137.67 | 136.68 | 137.23 | 10,543,965 | +0.61(+0.44%) |
Nov 01, 2021 | 136.02 | 136.92 | 136.05 | 136.62 | 19,331,452 | -1.02(-0.74%) |
Oct 29, 2021 | 136.47 | 137.90 | 136.33 | 137.64 | 20,485,420 | +0.45(+0.33%) |
Oct 28, 2021 | 137.70 | 137.19 | 18,778,170 | -0.47(-0.34%) | ||
Oct 27, 2021 | 136.41 | 138.07 | 135.97 | 137.66 | 23,735,042 | +2.46(+1.82%) |
Oct 26, 2021 | 134.75 | 135.20 | 135.20 | 14,671,564 | +1.11(+0.83%) | |
Oct 25, 2021 | 133.87 | 134.09 | 8,733,954 | -0.21(-0.15%) | ||
Oct 22, 2021 | 133.66 | 134.54 | 134.29 | 14,746,419 | +1.45(+1.09%) | |
Oct 21, 2021 | 133.24 | 133.38 | 132.52 | 132.85 | 14,661,001 | -0.14(-0.11%) |
Oct 20, 2021 | 133.47 | 133.87 | 132.78 | 132.99 | 13,717,374 | -0.90(-0.68%) |
Oct 19, 2021 | 134.79 | 134.85 | 133.85 | 133.89 | 13,046,997 | -1.85(-1.37%) |
Oct 18, 2021 | 135.10 | 136.04 | 134.66 | 135.75 | 12,998,799 | +0.62(+0.46%) |
Oct 15, 2021 | 135.10 | 135.24 | 134.61 | 135.13 | 12,676,691 | -0.79(-0.58%) |
Oct 14, 2021 | 135.45 | 136.00 | 135.05 | 135.92 | 13,899,191 | +0.50(+0.37%) |
Oct 13, 2021 | 134.74 | 135.60 | 134.71 | 135.42 | 25,312,298 | +1.30(+0.97%) |
Oct 12, 2021 | 132.90 | 134.18 | 132.76 | 134.12 | 19,285,146 | +2.25(+1.71%) |
Oct 11, 2021 | 131.94 | 132.21 | 131.80 | 131.86 | 7,741,620 | -0.34(-0.25%) |
Oct 08, 2021 | 132.55 | 132.63 | 131.87 | 132.20 | 18,521,822 | -0.94(-0.71%) |
Oct 07, 2021 | 133.41 | 133.55 | 132.86 | 133.14 | 15,943,543 | -1.40(-1.04%) |
Oct 06, 2021 | 134.39 | 134.84 | 134.20 | 134.54 | 20,066,146 | +0.75(+0.56%) |
Oct 05, 2021 | 134.73 | 134.82 | 133.67 | 133.78 | 24,318,904 | -1.32(-0.98%) |
Oct 04, 2021 | 134.80 | 135.53 | 134.27 | 135.10 | 30,080,250 | -0.33(-0.24%) |
Oct 01, 2021 | 134.96 | 135.48 | 134.36 | 135.43 | 28,067,320 | +1.13(+0.84%) |
Sep 30, 2021 | 134.09 | 134.48 | 133.68 | 134.30 | 24,251,202 | -0.02(-0.01%) |
Sep 29, 2021 | 134.75 | 135.33 | 133.71 | 134.32 | 25,322,264 | +0.23(+0.17%) |
Sep 28, 2021 | 134.31 | 135.00 | 133.67 | 134.09 | 28,597,300 | -2.12(-1.56%) |
Sep 27, 2021 | 135.92 | 136.67 | 135.75 | 136.21 | 14,468,468 | -0.50(-0.37%) |
Sep 24, 2021 | 137.58 | 137.59 | 136.55 | 136.71 | 21,711,496 | -1.35(-0.98%) |
Sep 23, 2021 | 139.98 | 140.00 | 138.04 | 138.06 | 25,632,616 | -3.19(-2.26%) |
Sep 22, 2021 | 140.32 | 141.25 | 140.00 | 141.25 | 23,940,070 | +0.84(+0.60%) |
Sep 21, 2021 | 140.25 | 140.48 | 139.77 | 140.41 | 10,783,358 | -0.12(-0.09%) |
Sep 20, 2021 | 140.12 | 140.86 | 139.80 | 140.53 | 15,750,400 | +1.72(+1.24%) |
Sep 17, 2021 | 138.82 | 138.99 | 138.38 | 138.81 | 14,811,378 | -0.70(-0.50%) |
Sep 16, 2021 | 139.28 | 140.00 | 139.12 | 139.51 | 14,327,173 | -0.61(-0.44%) |
Sep 15, 2021 | 140.71 | 140.75 | 139.52 | 140.12 | 12,831,201 | -0.49(-0.35%) |
Sep 14, 2021 | 139.33 | 141.05 | 139.19 | 140.62 | 21,404,620 | +1.69(+1.21%) |
Sep 13, 2021 | 138.69 | 139.11 | 138.61 | 138.93 | 16,158,799 | +0.84(+0.61%) |
Sep 10, 2021 | 138.56 | 138.81 | 137.87 | 138.10 | 16,005,910 | -1.23(-0.88%) |
Sep 09, 2021 | 137.88 | 139.48 | 137.59 | 139.32 | 21,840,986 | +1.67(+1.21%) |
Sep 08, 2021 | 137.41 | 137.90 | 137.16 | 137.66 | 15,618,208 | +0.88(+0.65%) |
Sep 07, 2021 | 137.04 | 137.28 | 136.47 | 136.78 | 16,708,044 | -1.12(-0.81%) |
Sep 03, 2021 | 137.98 | 138.20 | 137.67 | 137.89 | 13,892,824 | -1.27(-0.91%) |
Sep 02, 2021 | 138.88 | 139.17 | 138.42 | 139.16 | 10,494,540 | +0.60(+0.44%) |