Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 138.84 | 139.98 | 138.79 | 139.54 | 34,187,416 | +2.09(+1.52%) |
Nov 29, 2021 | 136.52 | 137.74 | 136.39 | 137.45 | 25,244,124 | -1.11(-0.80%) |
Nov 26, 2021 | 137.00 | 138.70 | 136.85 | 138.56 | 21,797,388 | +3.41(+2.53%) |
Nov 24, 2021 | 133.42 | 135.15 | 133.28 | 135.15 | 14,959,171 | +2.14(+1.61%) |
Nov 23, 2021 | 134.33 | 134.50 | 133.01 | 133.01 | 16,641,167 | -1.95(-1.45%) |
Nov 22, 2021 | 135.68 | 135.91 | 134.51 | 134.97 | 16,584,124 | -1.60(-1.17%) |
Nov 19, 2021 | 135.85 | 136.78 | 135.85 | 136.57 | 15,233,787 | +1.63(+1.21%) |
Nov 18, 2021 | 134.39 | 135.14 | 134.35 | 134.94 | 12,009,099 | +0.30(+0.23%) |
Nov 17, 2021 | 133.08 | 134.66 | 132.98 | 134.63 | 15,468,939 | +1.06(+0.79%) |
Nov 16, 2021 | 134.11 | 134.75 | 133.34 | 133.58 | 13,992,515 | -0.34(-0.25%) |
Nov 15, 2021 | 135.22 | 135.28 | 133.68 | 133.92 | 16,534,950 | -1.72(-1.27%) |
Nov 12, 2021 | 136.24 | 136.71 | 135.09 | 135.64 | 13,809,613 | -0.58(-0.43%) |
Nov 11, 2021 | 136.71 | 136.84 | 136.13 | 136.22 | 6,031,955 | -0.27(-0.20%) |
Nov 10, 2021 | 138.84 | 136.49 | 30,599,542 | -2.48(-1.78%) | ||
Nov 09, 2021 | 138.81 | 139.70 | 138.67 | 138.96 | 25,450,616 | +1.79(+1.30%) |
Nov 08, 2021 | 137.12 | 137.41 | 136.71 | 137.18 | 13,239,075 | -0.26(-0.19%) |
Nov 05, 2021 | 136.72 | 137.69 | 136.36 | 137.43 | 23,370,632 | +2.03(+1.50%) |
Nov 04, 2021 | 134.28 | 135.65 | 134.26 | 135.41 | 17,352,498 | +1.41(+1.05%) |
Nov 03, 2021 | 136.07 | 136.22 | 133.96 | 134.00 | 22,420,874 | -1.40(-1.03%) |
Nov 02, 2021 | 134.86 | 135.84 | 134.86 | 135.40 | 10,686,291 | +0.60(+0.44%) |
Nov 01, 2021 | 134.21 | 135.09 | 134.24 | 134.80 | 19,592,394 | -1.01(-0.74%) |
Oct 29, 2021 | 134.66 | 136.06 | 134.52 | 135.81 | 20,761,910 | +0.44(+0.33%) |
Oct 28, 2021 | 135.87 | 135.36 | 19,031,616 | -0.46(-0.34%) | ||
Oct 27, 2021 | 134.59 | 136.23 | 134.16 | 135.82 | 24,055,392 | +2.43(+1.82%) |
Oct 26, 2021 | 132.96 | 133.40 | 133.40 | 14,869,585 | +1.09(+0.83%) | |
Oct 25, 2021 | 132.08 | 132.30 | 8,851,835 | -0.20(-0.15%) | ||
Oct 22, 2021 | 131.88 | 132.75 | 132.50 | 14,945,450 | +1.42(+1.09%) | |
Oct 21, 2021 | 131.47 | 131.60 | 130.76 | 131.08 | 14,858,880 | -0.14(-0.11%) |
Oct 20, 2021 | 131.70 | 132.09 | 131.02 | 131.22 | 13,902,517 | -0.89(-0.68%) |
Oct 19, 2021 | 132.99 | 133.06 | 132.06 | 132.11 | 13,223,091 | -1.83(-1.37%) |
Oct 18, 2021 | 133.31 | 134.22 | 132.86 | 133.94 | 13,174,242 | +0.61(+0.45%) |
Oct 15, 2021 | 133.31 | 133.43 | 132.82 | 133.33 | 12,847,787 | -0.78(-0.58%) |
Oct 14, 2021 | 133.65 | 134.19 | 133.25 | 134.11 | 14,086,787 | +0.50(+0.37%) |
Oct 13, 2021 | 132.95 | 133.79 | 132.91 | 133.62 | 25,653,936 | +1.29(+0.97%) |
Oct 12, 2021 | 131.13 | 132.40 | 130.99 | 132.33 | 19,545,436 | +2.22(+1.71%) |
Oct 11, 2021 | 130.18 | 130.45 | 130.04 | 130.11 | 7,846,108 | -0.33(-0.25%) |
Oct 08, 2021 | 130.78 | 130.87 | 130.11 | 130.44 | 18,771,810 | -0.93(-0.71%) |
Oct 07, 2021 | 131.63 | 131.77 | 131.09 | 131.37 | 16,158,732 | -1.38(-1.04%) |
Oct 06, 2021 | 132.60 | 133.04 | 132.41 | 132.74 | 20,336,978 | +0.75(+0.56%) |
Oct 05, 2021 | 132.94 | 133.03 | 131.89 | 132.00 | 24,647,134 | -1.31(-0.98%) |
Oct 04, 2021 | 133.00 | 133.73 | 132.48 | 133.31 | 30,486,242 | -0.32(-0.24%) |
Oct 01, 2021 | 133.17 | 133.67 | 132.57 | 133.63 | 28,446,142 | +1.12(+0.84%) |
Sep 30, 2021 | 132.31 | 132.69 | 131.90 | 132.51 | 24,578,512 | -0.02(-0.01%) |
Sep 29, 2021 | 132.95 | 133.53 | 131.93 | 132.53 | 25,664,030 | +0.23(+0.17%) |
Sep 28, 2021 | 132.52 | 133.20 | 131.89 | 132.30 | 28,983,266 | -2.09(-1.56%) |
Sep 27, 2021 | 134.11 | 134.85 | 133.94 | 134.39 | 14,663,744 | -0.50(-0.37%) |
Sep 24, 2021 | 135.74 | 135.75 | 134.73 | 134.89 | 22,004,528 | -1.33(-0.98%) |
Sep 23, 2021 | 138.11 | 138.14 | 136.20 | 136.22 | 25,978,570 | -3.15(-2.26%) |
Sep 22, 2021 | 138.45 | 139.37 | 138.13 | 139.37 | 24,263,182 | +0.83(+0.60%) |
Sep 21, 2021 | 138.38 | 138.61 | 137.91 | 138.54 | 10,928,897 | -0.12(-0.09%) |
Sep 20, 2021 | 138.25 | 138.99 | 137.94 | 138.66 | 15,962,978 | +1.70(+1.24%) |
Sep 17, 2021 | 136.97 | 137.14 | 136.53 | 136.97 | 15,011,282 | -0.69(-0.50%) |
Sep 16, 2021 | 137.42 | 138.14 | 137.27 | 137.65 | 14,520,542 | -0.61(-0.44%) |
Sep 15, 2021 | 138.84 | 138.88 | 137.66 | 138.26 | 13,004,379 | -0.49(-0.35%) |
Sep 14, 2021 | 137.48 | 139.17 | 137.34 | 138.75 | 21,693,512 | +1.66(+1.21%) |
Sep 13, 2021 | 136.84 | 137.26 | 136.76 | 137.08 | 16,376,889 | +0.83(+0.61%) |
Sep 10, 2021 | 136.72 | 136.97 | 136.04 | 136.26 | 16,221,936 | -1.21(-0.88%) |
Sep 09, 2021 | 136.05 | 137.63 | 135.75 | 137.47 | 22,135,768 | +1.64(+1.21%) |
Sep 08, 2021 | 135.58 | 136.06 | 135.33 | 135.83 | 15,829,002 | +0.87(+0.65%) |
Sep 07, 2021 | 135.21 | 135.45 | 134.66 | 134.95 | 16,933,548 | -1.10(-0.81%) |
Sep 03, 2021 | 136.14 | 136.36 | 135.84 | 136.06 | 14,080,331 | -1.25(-0.91%) |
Sep 02, 2021 | 137.03 | 137.31 | 136.58 | 137.30 | 10,636,181 | +0.60(+0.44%) |