Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.31 | 107.31 | 100.11 | 101.25 | 6,247,672 | -5.16(-4.85%) |
Nov 29, 2021 | 108.25 | 108.67 | 100.69 | 106.41 | 6,465,743 | -3.20(-2.92%) |
Nov 26, 2021 | 117.30 | 119.98 | 109.06 | 109.61 | 5,712,347 | +3.61(+3.41%) |
Nov 24, 2021 | 102.56 | 108.14 | 100.51 | 106.00 | 6,284,670 | +2.77(+2.68%) |
Nov 23, 2021 | 107.61 | 107.80 | 102.12 | 103.23 | 7,251,461 | -5.85(-5.36%) |
Nov 22, 2021 | 115.67 | 115.71 | 107.75 | 109.08 | 8,490,155 | -7.91(-6.76%) |
Nov 19, 2021 | 124.01 | 125.25 | 116.89 | 116.99 | 6,732,185 | -7.01(-5.65%) |
Nov 18, 2021 | 134.84 | 124.25 | 121.51 | 124.00 | 8,868,000 | -10.85(-8.05%) |
Nov 17, 2021 | 135.50 | 137.96 | 134.24 | 134.85 | 1,984,366 | -1.14(-0.84%) |
Nov 16, 2021 | 133.85 | 136.02 | 132.30 | 135.99 | 2,152,328 | +1.06(+0.79%) |
Nov 15, 2021 | 136.00 | 137.11 | 133.25 | 134.93 | 2,136,760 | -1.49(-1.09%) |
Nov 12, 2021 | 136.65 | 136.86 | 135.33 | 136.42 | 3,023,755 | +0.86(+0.63%) |
Nov 11, 2021 | 137.95 | 139.49 | 134.25 | 135.56 | 2,463,679 | -1.48(-1.08%) |
Nov 10, 2021 | 140.18 | 137.04 | 3,245,442 | -6.02(-4.21%) | ||
Nov 09, 2021 | 146.02 | 146.21 | 142.38 | 143.06 | 2,550,150 | -3.18(-2.17%) |
Nov 08, 2021 | 146.30 | 147.58 | 145.57 | 146.24 | 1,947,376 | +0.00(+0.00%) |
Nov 05, 2021 | 148.35 | 148.70 | 145.18 | 146.24 | 3,680,159 | -3.76(-2.51%) |
Nov 04, 2021 | 155.03 | 156.82 | 149.69 | 150.00 | 2,843,197 | -4.29(-2.78%) |
Nov 03, 2021 | 146.76 | 155.41 | 146.01 | 154.29 | 3,129,322 | +6.87(+4.66%) |
Nov 02, 2021 | 151.44 | 151.98 | 145.42 | 147.42 | 2,494,175 | -4.11(-2.71%) |
Nov 01, 2021 | 149.51 | 152.74 | 149.32 | 151.53 | 2,406,138 | +1.94(+1.30%) |
Oct 29, 2021 | 148.25 | 152.91 | 146.74 | 149.59 | 3,600,415 | +0.41(+0.27%) |
Oct 28, 2021 | 131.00 | 153.17 | 130.25 | 149.18 | 9,784,128 | +10.55(+7.61%) |
Oct 27, 2021 | 140.62 | 143.05 | 136.90 | 138.63 | 2,892,607 | -2.67(-1.89%) |
Oct 26, 2021 | 143.26 | 141.30 | 2,980,727 | -0.68(-0.48%) | ||
Oct 25, 2021 | 137.36 | 142.45 | 135.58 | 141.98 | 2,171,688 | +4.19(+3.04%) |
Oct 22, 2021 | 139.86 | 139.86 | 135.75 | 137.79 | 1,504,397 | -2.74(-1.95%) |
Oct 21, 2021 | 140.00 | 141.97 | 139.17 | 140.53 | 1,663,549 | +0.05(+0.04%) |
Oct 20, 2021 | 140.51 | 143.24 | 139.75 | 140.48 | 1,960,385 | +0.72(+0.52%) |
Oct 19, 2021 | 136.95 | 140.13 | 136.05 | 139.76 | 4,277,943 | +3.55(+2.61%) |
Oct 18, 2021 | 135.16 | 137.18 | 134.83 | 136.21 | 1,572,467 | +0.81(+0.60%) |
Oct 15, 2021 | 137.09 | 138.59 | 133.85 | 135.40 | 2,166,468 | -1.48(-1.08%) |
Oct 14, 2021 | 138.13 | 140.79 | 136.24 | 136.88 | 2,246,150 | +0.86(+0.63%) |
Oct 13, 2021 | 132.55 | 136.07 | 132.26 | 136.02 | 1,925,999 | +4.34(+3.30%) |
Oct 12, 2021 | 129.50 | 131.82 | 129.14 | 131.68 | 1,511,226 | +2.07(+1.60%) |
Oct 11, 2021 | 130.83 | 133.36 | 129.51 | 129.61 | 1,877,592 | -1.94(-1.47%) |
Oct 08, 2021 | 131.62 | 132.70 | 129.85 | 131.55 | 1,847,752 | +0.75(+0.57%) |
Oct 07, 2021 | 128.61 | 132.93 | 128.49 | 130.80 | 3,074,718 | +4.49(+3.55%) |
Oct 06, 2021 | 121.93 | 126.37 | 121.39 | 126.31 | 1,922,748 | +1.99(+1.60%) |
Oct 05, 2021 | 122.40 | 127.05 | 121.97 | 124.32 | 2,056,124 | +1.92(+1.57%) |
Oct 04, 2021 | 125.11 | 125.11 | 120.67 | 122.40 | 2,922,287 | -4.31(-3.40%) |
Oct 01, 2021 | 125.50 | 127.48 | 124.57 | 126.71 | 1,965,116 | -0.10(-0.08%) |
Sep 30, 2021 | 126.00 | 128.68 | 125.42 | 126.81 | 2,197,081 | +0.89(+0.71%) |
Sep 29, 2021 | 130.03 | 131.69 | 125.81 | 125.92 | 2,463,091 | -4.33(-3.32%) |
Sep 28, 2021 | 133.10 | 133.10 | 129.60 | 130.25 | 2,733,371 | -4.49(-3.33%) |
Sep 27, 2021 | 133.50 | 135.00 | 131.67 | 134.74 | 1,805,598 | -0.16(-0.12%) |
Sep 24, 2021 | 138.39 | 139.39 | 134.53 | 134.90 | 2,662,769 | -3.90(-2.81%) |
Sep 23, 2021 | 140.00 | 140.20 | 138.38 | 138.80 | 1,556,604 | +0.13(+0.09%) |
Sep 22, 2021 | 139.48 | 139.98 | 137.51 | 138.67 | 1,856,704 | +0.07(+0.05%) |
Sep 21, 2021 | 136.50 | 140.78 | 136.22 | 138.60 | 2,549,767 | +3.08(+2.27%) |
Sep 20, 2021 | 139.19 | 140.99 | 133.66 | 135.52 | 2,673,274 | -7.64(-5.34%) |
Sep 17, 2021 | 136.58 | 143.54 | 136.24 | 143.16 | 5,575,926 | +7.14(+5.25%) |
Sep 16, 2021 | 133.00 | 137.12 | 130.93 | 136.02 | 1,988,135 | +2.06(+1.54%) |
Sep 15, 2021 | 133.11 | 134.76 | 131.31 | 133.96 | 2,284,990 | +0.24(+0.18%) |
Sep 14, 2021 | 137.81 | 138.21 | 131.81 | 133.72 | 4,071,614 | -5.57(-4.00%) |
Sep 13, 2021 | 142.50 | 142.50 | 137.38 | 139.29 | 2,204,989 | -2.78(-1.96%) |
Sep 10, 2021 | 143.07 | 146.12 | 141.84 | 142.07 | 1,522,901 | -0.35(-0.25%) |
Sep 09, 2021 | 139.69 | 145.01 | 139.31 | 142.42 | 1,516,555 | +2.56(+1.83%) |
Sep 08, 2021 | 143.20 | 143.97 | 139.20 | 139.86 | 1,576,485 | -3.12(-2.18%) |
Sep 07, 2021 | 144.97 | 145.18 | 141.71 | 142.98 | 1,826,991 | -1.58(-1.09%) |
Sep 03, 2021 | 146.00 | 147.08 | 144.09 | 144.56 | 1,173,002 | -0.88(-0.61%) |
Sep 02, 2021 | 145.85 | 147.14 | 144.97 | 145.44 | 1,124,065 | -0.24(-0.16%) |