Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 117.50 | 118.29 | 114.60 | 116.56 | 5,961,462 | -1.19(-1.01%) |
Nov 29, 2021 | 122.17 | 122.69 | 117.75 | 117.76 | 3,153,091 | -2.84(-2.35%) |
Nov 26, 2021 | 118.58 | 121.47 | 117.73 | 120.60 | 2,357,976 | -1.37(-1.12%) |
Nov 24, 2021 | 122.20 | 124.25 | 121.53 | 121.97 | 3,118,443 | -0.48(-0.39%) |
Nov 23, 2021 | 121.42 | 123.41 | 120.44 | 122.45 | 2,672,899 | +1.49(+1.23%) |
Nov 22, 2021 | 123.42 | 124.78 | 119.14 | 120.96 | 3,034,443 | -2.35(-1.91%) |
Nov 19, 2021 | 123.99 | 126.47 | 123.20 | 123.31 | 3,956,493 | -0.90(-0.73%) |
Nov 18, 2021 | 125.51 | 125.20 | 124.17 | 124.21 | 5,044,683 | +1.31(+1.07%) |
Nov 17, 2021 | 126.33 | 126.33 | 120.01 | 122.90 | 4,865,807 | -3.77(-2.98%) |
Nov 16, 2021 | 128.78 | 130.22 | 126.21 | 126.67 | 2,381,561 | -2.38(-1.84%) |
Nov 15, 2021 | 130.19 | 130.62 | 128.88 | 129.05 | 2,568,138 | +0.15(+0.11%) |
Nov 12, 2021 | 126.32 | 129.16 | 126.22 | 128.90 | 4,398,499 | +2.91(+2.31%) |
Nov 11, 2021 | 129.77 | 130.29 | 125.25 | 125.99 | 3,604,873 | -3.73(-2.88%) |
Nov 10, 2021 | 130.00 | 129.72 | 3,706,819 | -0.33(-0.26%) | ||
Nov 09, 2021 | 132.49 | 132.82 | 129.77 | 130.06 | 3,324,852 | -1.73(-1.31%) |
Nov 08, 2021 | 133.99 | 134.51 | 131.31 | 131.79 | 2,833,055 | -2.12(-1.58%) |
Nov 05, 2021 | 135.06 | 137.01 | 132.75 | 133.91 | 3,268,359 | +1.10(+0.83%) |
Nov 04, 2021 | 132.19 | 136.26 | 131.50 | 132.81 | 4,696,824 | +0.75(+0.56%) |
Nov 03, 2021 | 129.84 | 134.44 | 129.53 | 132.06 | 6,286,156 | +2.47(+1.90%) |
Nov 02, 2021 | 135.16 | 137.42 | 125.94 | 129.60 | 8,432,491 | -13.19(-9.24%) |
Nov 01, 2021 | 140.50 | 142.91 | 142.04 | 142.79 | 3,785,795 | +2.77(+1.98%) |
Oct 29, 2021 | 139.43 | 141.27 | 139.31 | 140.02 | 2,951,452 | +0.15(+0.10%) |
Oct 28, 2021 | 142.55 | 142.81 | 138.80 | 139.87 | 2,913,130 | -1.26(-0.89%) |
Oct 27, 2021 | 151.78 | 151.40 | 139.36 | 141.13 | 4,670,286 | -11.59(-7.59%) |
Oct 26, 2021 | 155.66 | 152.37 | 152.73 | 1,467,965 | -1.77(-1.15%) | |
Oct 25, 2021 | 154.94 | 156.09 | 154.12 | 154.50 | 1,398,056 | -0.22(-0.14%) |
Oct 22, 2021 | 156.77 | 157.71 | 153.20 | 154.71 | 1,116,877 | -1.95(-1.24%) |
Oct 21, 2021 | 156.84 | 157.96 | 155.25 | 156.66 | 737,241 | -1.29(-0.82%) |
Oct 20, 2021 | 156.82 | 159.64 | 156.42 | 157.96 | 1,310,441 | +0.31(+0.20%) |
Oct 19, 2021 | 156.93 | 158.77 | 156.18 | 157.64 | 1,472,140 | +1.60(+1.02%) |
Oct 18, 2021 | 155.96 | 158.29 | 154.74 | 156.05 | 1,509,612 | -1.20(-0.76%) |
Oct 15, 2021 | 153.06 | 157.30 | 152.77 | 157.24 | 1,640,421 | +5.49(+3.62%) |
Oct 14, 2021 | 151.00 | 152.24 | 149.82 | 151.75 | 1,584,832 | +2.42(+1.62%) |
Oct 13, 2021 | 147.43 | 149.60 | 145.60 | 149.33 | 1,975,978 | +1.48(+1.00%) |
Oct 12, 2021 | 148.37 | 149.51 | 146.22 | 147.85 | 1,842,475 | -0.46(-0.31%) |
Oct 11, 2021 | 156.09 | 156.17 | 147.73 | 148.31 | 2,029,203 | -7.76(-4.98%) |
Oct 08, 2021 | 156.91 | 159.05 | 155.79 | 156.07 | 1,393,579 | -0.47(-0.30%) |
Oct 07, 2021 | 156.41 | 158.42 | 155.89 | 156.54 | 1,914,367 | +1.29(+0.83%) |
Oct 06, 2021 | 152.53 | 155.28 | 151.30 | 155.25 | 1,367,982 | +0.91(+0.59%) |
Oct 05, 2021 | 153.53 | 155.84 | 152.36 | 154.34 | 1,613,252 | +1.37(+0.90%) |
Oct 04, 2021 | 156.30 | 156.73 | 150.84 | 152.97 | 1,678,870 | -3.56(-2.27%) |
Oct 01, 2021 | 154.50 | 157.58 | 151.93 | 156.53 | 1,679,249 | +2.22(+1.44%) |
Sep 30, 2021 | 158.29 | 158.77 | 154.25 | 154.30 | 1,875,687 | -3.06(-1.94%) |
Sep 29, 2021 | 159.15 | 160.23 | 157.30 | 157.36 | 1,259,560 | -1.38(-0.87%) |
Sep 28, 2021 | 159.19 | 160.44 | 157.78 | 158.74 | 1,871,721 | -1.47(-0.92%) |
Sep 27, 2021 | 158.21 | 161.37 | 157.50 | 160.21 | 1,993,751 | +1.93(+1.22%) |
Sep 24, 2021 | 160.71 | 161.59 | 157.70 | 158.28 | 2,109,888 | -2.29(-1.43%) |
Sep 23, 2021 | 157.97 | 160.78 | 157.81 | 160.57 | 1,472,373 | +2.79(+1.77%) |
Sep 22, 2021 | 155.21 | 158.64 | 153.92 | 157.78 | 1,638,442 | +4.45(+2.91%) |
Sep 21, 2021 | 157.47 | 157.50 | 153.25 | 153.32 | 1,770,689 | -3.47(-2.21%) |
Sep 20, 2021 | 155.89 | 157.12 | 154.05 | 156.79 | 1,741,324 | -1.87(-1.18%) |
Sep 17, 2021 | 160.09 | 160.47 | 157.68 | 158.66 | 2,393,889 | -1.92(-1.20%) |
Sep 16, 2021 | 161.36 | 162.84 | 159.94 | 160.58 | 1,872,533 | -1.45(-0.89%) |
Sep 15, 2021 | 158.83 | 162.37 | 157.44 | 162.03 | 2,657,166 | +3.29(+2.07%) |
Sep 14, 2021 | 161.78 | 161.78 | 158.50 | 158.74 | 2,500,366 | -2.60(-1.61%) |
Sep 13, 2021 | 163.78 | 164.51 | 160.42 | 161.34 | 2,415,993 | -1.57(-0.96%) |
Sep 10, 2021 | 169.46 | 170.27 | 161.24 | 162.91 | 3,869,335 | -5.59(-3.32%) |
Sep 09, 2021 | 166.66 | 172.08 | 166.44 | 168.50 | 5,923,890 | +2.26(+1.36%) |
Sep 08, 2021 | 156.78 | 166.36 | 156.60 | 166.24 | 5,982,026 | +11.16(+7.19%) |
Sep 07, 2021 | 155.03 | 156.75 | 154.02 | 155.08 | 1,684,490 | +0.59(+0.38%) |
Sep 03, 2021 | 154.98 | 156.06 | 153.49 | 154.50 | 2,752,899 | -0.57(-0.37%) |
Sep 02, 2021 | 158.85 | 159.51 | 154.92 | 155.06 | 3,148,614 | -3.83(-2.41%) |