Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 125.45 | 126.82 | 124.47 | 123.16 | 33,734,100 | -3.94(-3.10%) |
Nov 29, 2021 | 129.65 | 129.94 | 126.08 | 127.10 | 19,277,014 | -1.68(-1.30%) |
Nov 26, 2021 | 128.38 | 129.39 | 126.72 | 128.78 | 15,397,284 | -3.06(-2.32%) |
Nov 24, 2021 | 128.54 | 132.08 | 126.72 | 131.84 | 20,720,324 | +2.76(+2.14%) |
Nov 23, 2021 | 131.37 | 132.16 | 128.74 | 129.08 | 24,914,684 | -2.86(-2.17%) |
Nov 22, 2021 | 135.11 | 135.88 | 130.58 | 131.94 | 27,293,866 | -3.59(-2.65%) |
Nov 19, 2021 | 138.14 | 140.09 | 134.72 | 135.53 | 29,910,132 | -3.15(-2.27%) |
Nov 18, 2021 | 141.88 | 139.56 | 137.03 | 138.68 | 63,653,764 | -17.36(-11.13%) |
Nov 17, 2021 | 162.26 | 162.53 | 155.62 | 156.04 | 19,508,860 | -6.62(-4.07%) |
Nov 16, 2021 | 162.82 | 164.12 | 160.96 | 162.66 | 12,274,621 | +1.83(+1.14%) |
Nov 15, 2021 | 161.49 | 162.69 | 160.00 | 160.84 | 9,979,736 | -0.26(-0.16%) |
Nov 12, 2021 | 159.51 | 162.05 | 157.80 | 161.10 | 14,229,245 | -1.00(-0.62%) |
Nov 11, 2021 | 160.85 | 163.82 | 160.85 | 162.10 | 17,309,124 | +4.44(+2.82%) |
Nov 10, 2021 | 158.07 | 157.66 | 17,816,156 | +2.95(+1.91%) | ||
Nov 09, 2021 | 156.60 | 158.85 | 154.07 | 154.70 | 14,468,933 | -1.90(-1.21%) |
Nov 08, 2021 | 156.22 | 156.60 | 154.02 | 156.60 | 16,779,354 | +3.31(+2.16%) |
Nov 05, 2021 | 159.15 | 159.15 | 152.88 | 153.29 | 22,882,370 | -5.85(-3.68%) |
Nov 04, 2021 | 163.48 | 164.12 | 158.87 | 159.15 | 17,242,614 | -1.40(-0.87%) |
Nov 03, 2021 | 159.70 | 160.94 | 157.52 | 160.55 | 14,029,862 | +3.23(+2.05%) |
Nov 02, 2021 | 161.38 | 161.38 | 157.19 | 157.32 | 19,724,132 | -7.02(-4.27%) |
Nov 01, 2021 | 160.16 | 165.47 | 165.29 | 164.34 | 18,219,022 | +5.05(+3.17%) |
Oct 29, 2021 | 161.35 | 162.79 | 157.15 | 159.29 | 17,764,004 | -4.68(-2.86%) |
Oct 28, 2021 | 162.72 | 164.51 | 161.06 | 163.97 | 12,872,166 | +0.54(+0.33%) |
Oct 27, 2021 | 161.79 | 166.54 | 161.61 | 163.43 | 12,214,086 | -0.73(-0.45%) |
Oct 26, 2021 | 168.50 | 164.17 | 18,182,898 | -5.97(-3.51%) | ||
Oct 25, 2021 | 171.77 | 172.17 | 167.88 | 170.14 | 13,657,504 | -1.48(-0.86%) |
Oct 22, 2021 | 172.95 | 175.85 | 169.79 | 171.61 | 21,545,424 | +0.27(+0.16%) |
Oct 21, 2021 | 170.94 | 173.62 | 170.67 | 171.34 | 17,010,726 | +0.23(+0.14%) |
Oct 20, 2021 | 174.75 | 175.85 | 170.10 | 171.11 | 34,877,728 | +0.17(+0.10%) |
Oct 19, 2021 | 164.76 | 171.36 | 164.61 | 170.94 | 34,697,592 | +9.83(+6.10%) |
Oct 18, 2021 | 160.87 | 163.45 | 160.87 | 161.11 | 19,599,496 | -1.14(-0.70%) |
Oct 15, 2021 | 161.27 | 163.98 | 159.77 | 162.25 | 21,499,266 | +1.18(+0.73%) |
Oct 14, 2021 | 162.50 | 163.20 | 158.83 | 161.07 | 18,034,474 | -0.60(-0.37%) |
Oct 13, 2021 | 158.75 | 162.50 | 158.00 | 161.67 | 19,218,298 | +4.25(+2.70%) |
Oct 12, 2021 | 158.21 | 160.05 | 156.68 | 157.42 | 25,361,330 | -0.92(-0.58%) |
Oct 11, 2021 | 163.80 | 163.98 | 158.33 | 158.33 | 43,650,008 | +2.35(+1.50%) |
Oct 08, 2021 | 154.38 | 157.20 | 152.50 | 155.99 | 34,791,020 | +5.33(+3.54%) |
Oct 07, 2021 | 145.88 | 152.87 | 145.59 | 150.66 | 47,640,312 | +11.49(+8.26%) |
Oct 06, 2021 | 135.75 | 139.93 | 135.17 | 139.16 | 15,399,035 | +0.93(+0.67%) |
Oct 05, 2021 | 134.61 | 138.90 | 134.42 | 138.24 | 14,519,897 | +3.39(+2.51%) |
Oct 04, 2021 | 136.85 | 136.98 | 133.69 | 134.85 | 26,084,606 | -4.41(-3.17%) |
Oct 01, 2021 | 142.05 | 143.37 | 138.43 | 139.26 | 20,927,994 | -3.72(-2.60%) |
Sep 30, 2021 | 141.99 | 144.46 | 141.83 | 142.98 | 14,797,580 | +0.45(+0.32%) |
Sep 29, 2021 | 145.31 | 146.84 | 142.43 | 142.53 | 17,986,864 | -4.64(-3.16%) |
Sep 28, 2021 | 146.95 | 148.46 | 143.76 | 147.17 | 27,203,442 | +2.13(+1.47%) |
Sep 27, 2021 | 139.96 | 145.82 | 139.51 | 145.04 | 25,121,950 | +4.93(+3.52%) |
Sep 24, 2021 | 142.65 | 142.93 | 139.62 | 140.11 | 33,208,996 | -5.90(-4.04%) |
Sep 23, 2021 | 147.35 | 147.45 | 144.49 | 146.01 | 25,627,856 | -0.68(-0.46%) |
Sep 22, 2021 | 146.28 | 148.72 | 145.85 | 146.69 | 20,504,100 | +1.65(+1.14%) |
Sep 21, 2021 | 146.39 | 147.35 | 144.45 | 145.04 | 20,167,820 | -1.26(-0.86%) |
Sep 20, 2021 | 149.11 | 149.83 | 143.98 | 146.30 | 37,420,828 | -8.27(-5.35%) |
Sep 17, 2021 | 153.05 | 154.89 | 152.68 | 154.57 | 26,449,378 | +3.66(+2.43%) |
Sep 16, 2021 | 149.61 | 152.24 | 148.41 | 150.91 | 25,204,664 | -1.55(-1.01%) |
Sep 15, 2021 | 152.54 | 152.62 | 148.65 | 152.45 | 32,914,478 | -2.21(-1.43%) |
Sep 14, 2021 | 157.28 | 157.48 | 154.02 | 154.66 | 21,658,598 | -5.08(-3.18%) |
Sep 13, 2021 | 158.86 | 161.15 | 157.45 | 159.74 | 15,999,482 | -2.60(-1.60%) |
Sep 10, 2021 | 165.34 | 165.76 | 161.87 | 162.34 | 15,598,737 | +0.75(+0.47%) |
Sep 09, 2021 | 161.57 | 163.25 | 159.91 | 161.59 | 17,907,408 | -3.27(-1.99%) |
Sep 08, 2021 | 168.28 | 168.40 | 163.46 | 164.86 | 19,648,826 | -4.30(-2.54%) |
Sep 07, 2021 | 168.19 | 170.78 | 167.43 | 169.16 | 25,468,780 | +4.69(+2.85%) |
Sep 03, 2021 | 163.71 | 166.17 | 163.09 | 164.47 | 17,023,770 | -1.64(-0.99%) |
Sep 02, 2021 | 171.91 | 172.08 | 165.79 | 166.11 | 30,385,148 | -1.24(-0.74%) |