Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 134.69 | 136.12 | 132.51 | 133.78 | 3,021,139 | -2.97(-2.17%) |
Nov 29, 2021 | 137.15 | 139.06 | 136.59 | 136.75 | 2,582,589 | +1.84(+1.37%) |
Nov 26, 2021 | 134.50 | 135.30 | 130.86 | 134.91 | 3,547,452 | -8.99(-6.25%) |
Nov 24, 2021 | 142.61 | 144.97 | 141.59 | 143.91 | 1,077,124 | -0.44(-0.30%) |
Nov 23, 2021 | 144.16 | 145.43 | 143.21 | 144.34 | 1,419,138 | +1.84(+1.29%) |
Nov 22, 2021 | 144.16 | 144.29 | 140.51 | 142.50 | 2,201,577 | -0.50(-0.35%) |
Nov 19, 2021 | 139.39 | 143.76 | 135.78 | 142.99 | 3,043,545 | +0.77(+0.54%) |
Nov 18, 2021 | 143.71 | 142.26 | 141.75 | 142.22 | 1,326,041 | -0.93(-0.65%) |
Nov 17, 2021 | 139.47 | 143.35 | 138.52 | 143.15 | 2,328,196 | +2.76(+1.97%) |
Nov 16, 2021 | 141.51 | 142.91 | 138.98 | 140.39 | 2,283,894 | -1.16(-0.82%) |
Nov 15, 2021 | 142.88 | 143.03 | 141.06 | 141.55 | 964,753 | -0.56(-0.39%) |
Nov 12, 2021 | 142.33 | 144.07 | 141.44 | 142.10 | 1,890,510 | -0.11(-0.08%) |
Nov 11, 2021 | 144.42 | 145.75 | 142.03 | 142.21 | 1,662,500 | -2.92(-2.01%) |
Nov 10, 2021 | 146.02 | 145.13 | 1,267,944 | -1.91(-1.30%) | ||
Nov 09, 2021 | 149.43 | 150.53 | 145.23 | 147.04 | 1,367,617 | -2.68(-1.79%) |
Nov 08, 2021 | 150.81 | 152.93 | 149.04 | 149.73 | 1,913,741 | -0.66(-0.44%) |
Nov 05, 2021 | 150.74 | 152.37 | 147.27 | 150.39 | 3,064,312 | +4.36(+2.98%) |
Nov 04, 2021 | 144.60 | 146.67 | 144.45 | 146.03 | 1,297,274 | +2.18(+1.51%) |
Nov 03, 2021 | 139.15 | 145.41 | 138.54 | 143.85 | 2,358,692 | +3.86(+2.76%) |
Nov 02, 2021 | 143.13 | 143.58 | 139.28 | 139.99 | 2,619,174 | -3.41(-2.38%) |
Nov 01, 2021 | 142.92 | 144.12 | 141.84 | 143.40 | 4,290,349 | +0.82(+0.58%) |
Oct 29, 2021 | 144.19 | 145.10 | 141.48 | 142.58 | 2,590,836 | -2.07(-1.43%) |
Oct 28, 2021 | 146.94 | 147.31 | 144.20 | 144.65 | 1,636,167 | -1.17(-0.80%) |
Oct 27, 2021 | 139.74 | 147.62 | 139.07 | 145.82 | 3,538,711 | +2.74(+1.92%) |
Oct 26, 2021 | 142.09 | 143.07 | 2,667,743 | +2.26(+1.60%) | ||
Oct 25, 2021 | 140.42 | 141.67 | 138.52 | 140.81 | 1,425,896 | +0.50(+0.36%) |
Oct 22, 2021 | 139.23 | 141.40 | 139.13 | 140.31 | 1,101,463 | +0.16(+0.11%) |
Oct 21, 2021 | 138.75 | 140.28 | 138.43 | 140.15 | 1,319,340 | +1.25(+0.90%) |
Oct 20, 2021 | 139.19 | 140.56 | 138.16 | 138.90 | 1,515,652 | -0.70(-0.50%) |
Oct 19, 2021 | 143.60 | 143.60 | 139.45 | 139.61 | 3,811,591 | -3.08(-2.16%) |
Oct 18, 2021 | 142.00 | 143.37 | 141.36 | 142.69 | 1,084,804 | -0.46(-0.32%) |
Oct 15, 2021 | 141.84 | 144.06 | 141.75 | 143.14 | 1,690,803 | +2.91(+2.08%) |
Oct 14, 2021 | 140.93 | 141.20 | 139.89 | 140.23 | 1,229,975 | +0.74(+0.53%) |
Oct 13, 2021 | 143.62 | 143.87 | 139.37 | 139.49 | 2,216,231 | -3.83(-2.67%) |
Oct 12, 2021 | 141.85 | 143.73 | 141.58 | 143.32 | 2,359,042 | +1.83(+1.29%) |
Oct 11, 2021 | 140.08 | 142.44 | 139.84 | 141.49 | 1,509,244 | +1.33(+0.95%) |
Oct 08, 2021 | 140.02 | 141.14 | 139.55 | 140.16 | 1,669,813 | +0.34(+0.24%) |
Oct 07, 2021 | 139.52 | 141.94 | 138.79 | 139.82 | 1,517,422 | +1.79(+1.30%) |
Oct 06, 2021 | 136.63 | 138.30 | 134.41 | 138.03 | 1,768,423 | -0.39(-0.28%) |
Oct 05, 2021 | 137.43 | 139.49 | 136.48 | 138.42 | 2,047,994 | +1.23(+0.90%) |
Oct 04, 2021 | 137.14 | 140.09 | 135.62 | 137.19 | 3,722,868 | +0.36(+0.26%) |
Oct 01, 2021 | 133.49 | 137.26 | 132.85 | 136.83 | 4,607,058 | +5.98(+4.57%) |
Sep 30, 2021 | 133.74 | 133.74 | 130.49 | 130.85 | 2,439,200 | -3.02(-2.26%) |
Sep 29, 2021 | 136.00 | 136.00 | 132.29 | 133.87 | 2,173,277 | -1.38(-1.02%) |
Sep 28, 2021 | 136.91 | 138.87 | 134.77 | 135.25 | 2,365,697 | -2.23(-1.62%) |
Sep 27, 2021 | 136.02 | 138.04 | 135.15 | 137.48 | 2,345,993 | +3.29(+2.45%) |
Sep 24, 2021 | 133.08 | 135.00 | 132.71 | 134.19 | 2,334,013 | +0.98(+0.74%) |
Sep 23, 2021 | 128.66 | 133.81 | 128.42 | 133.21 | 2,529,896 | +5.25(+4.10%) |
Sep 22, 2021 | 127.17 | 128.83 | 127.02 | 127.96 | 1,869,496 | +1.36(+1.07%) |
Sep 21, 2021 | 128.87 | 129.60 | 126.47 | 126.60 | 1,558,519 | -1.00(-0.78%) |
Sep 20, 2021 | 127.97 | 128.92 | 125.78 | 127.60 | 1,995,427 | -2.36(-1.81%) |
Sep 17, 2021 | 130.86 | 132.17 | 129.59 | 129.96 | 1,765,976 | -0.80(-0.61%) |
Sep 16, 2021 | 129.87 | 131.30 | 129.60 | 130.76 | 982,024 | +0.61(+0.47%) |
Sep 15, 2021 | 129.87 | 130.60 | 127.60 | 130.15 | 1,713,511 | -0.42(-0.32%) |
Sep 14, 2021 | 129.35 | 130.85 | 128.28 | 130.56 | 1,784,325 | +1.59(+1.24%) |
Sep 13, 2021 | 127.04 | 129.01 | 125.52 | 128.97 | 1,473,810 | +2.78(+2.21%) |
Sep 10, 2021 | 125.49 | 127.63 | 124.16 | 126.19 | 2,311,600 | +1.63(+1.31%) |
Sep 09, 2021 | 121.51 | 125.75 | 121.35 | 124.55 | 1,952,549 | +2.96(+2.44%) |
Sep 08, 2021 | 122.71 | 123.01 | 120.26 | 121.59 | 2,310,417 | -0.60(-0.49%) |
Sep 07, 2021 | 121.33 | 122.81 | 120.72 | 122.19 | 1,143,124 | +0.29(+0.24%) |
Sep 03, 2021 | 122.73 | 122.98 | 119.70 | 121.91 | 1,713,694 | -1.30(-1.05%) |
Sep 02, 2021 | 123.53 | 124.33 | 122.60 | 123.20 | 2,010,310 | -0.92(-0.74%) |