Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.10 | 148.95 | 143.54 | 144.25 | 13,778,376 | -3.95(-2.67%) |
Nov 29, 2021 | 143.84 | 148.54 | 142.60 | 148.20 | 10,129,917 | +7.77(+5.53%) |
Nov 26, 2021 | 142.71 | 144.24 | 139.38 | 140.43 | 7,483,435 | -5.64(-3.86%) |
Nov 24, 2021 | 145.43 | 146.16 | 142.90 | 146.07 | 6,311,863 | +0.35(+0.24%) |
Nov 23, 2021 | 145.51 | 146.72 | 143.21 | 145.71 | 7,414,210 | -2.10(-1.42%) |
Nov 22, 2021 | 147.75 | 149.69 | 144.19 | 147.82 | 9,228,045 | +1.02(+0.69%) |
Nov 19, 2021 | 147.72 | 153.08 | 146.52 | 146.80 | 16,388,602 | -8.52(-5.49%) |
Nov 18, 2021 | 155.09 | 155.56 | 151.40 | 155.32 | 9,986,244 | +2.70(+1.77%) |
Nov 17, 2021 | 154.51 | 155.10 | 152.53 | 152.62 | 5,870,921 | -1.84(-1.19%) |
Nov 16, 2021 | 152.03 | 155.58 | 150.25 | 154.46 | 6,281,339 | +1.56(+1.02%) |
Nov 15, 2021 | 153.58 | 154.74 | 151.86 | 152.91 | 7,463,484 | -0.54(-0.35%) |
Nov 12, 2021 | 151.34 | 154.02 | 150.79 | 153.44 | 5,905,756 | +2.86(+1.90%) |
Nov 11, 2021 | 148.95 | 150.86 | 148.04 | 150.59 | 5,168,711 | +3.46(+2.35%) |
Nov 10, 2021 | 149.95 | 147.12 | 7,302,409 | -5.80(-3.79%) | ||
Nov 09, 2021 | 149.69 | 153.31 | 148.16 | 152.93 | 7,428,027 | +3.26(+2.18%) |
Nov 08, 2021 | 151.53 | 151.56 | 147.97 | 149.67 | 6,004,607 | -0.32(-0.22%) |
Nov 05, 2021 | 147.03 | 150.42 | 145.59 | 149.99 | 7,876,392 | +3.09(+2.10%) |
Nov 04, 2021 | 140.19 | 147.25 | 139.43 | 146.90 | 9,469,740 | +7.22(+5.17%) |
Nov 03, 2021 | 138.40 | 140.26 | 136.87 | 139.68 | 4,204,550 | +1.51(+1.09%) |
Nov 02, 2021 | 136.50 | 138.43 | 135.90 | 138.17 | 4,929,222 | +1.66(+1.22%) |
Nov 01, 2021 | 134.03 | 136.66 | 134.53 | 136.51 | 5,448,431 | +2.80(+2.09%) |
Oct 29, 2021 | 131.89 | 134.31 | 131.65 | 133.71 | 5,841,066 | +0.62(+0.46%) |
Oct 28, 2021 | 131.67 | 133.09 | 6,531,698 | +3.78(+2.92%) | ||
Oct 27, 2021 | 130.41 | 131.39 | 128.58 | 129.31 | 8,009,312 | +0.16(+0.12%) |
Oct 26, 2021 | 134.32 | 129.16 | 8,038,313 | -3.68(-2.77%) | ||
Oct 25, 2021 | 133.32 | 132.84 | 4,093,050 | -0.17(-0.12%) | ||
Oct 22, 2021 | 132.30 | 131.61 | 133.00 | 10,981,312 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.83 | 130.64 | 127.70 | 130.47 | 5,730,490 | -0.63(-0.48%) |
Oct 20, 2021 | 131.09 | 132.29 | 130.48 | 131.10 | 4,719,066 | -0.61(-0.46%) |
Oct 19, 2021 | 130.46 | 132.43 | 129.75 | 131.70 | 3,774,728 | +1.29(+0.99%) |
Oct 18, 2021 | 127.55 | 130.53 | 127.05 | 130.41 | 4,300,395 | +1.65(+1.28%) |
Oct 15, 2021 | 129.41 | 130.05 | 128.42 | 128.76 | 4,932,810 | -0.47(-0.36%) |
Oct 14, 2021 | 128.79 | 129.40 | 126.86 | 129.23 | 8,123,534 | +3.78(+3.01%) |
Oct 13, 2021 | 126.01 | 126.69 | 124.75 | 125.45 | 5,061,142 | +1.42(+1.14%) |
Oct 12, 2021 | 125.99 | 126.06 | 122.25 | 124.03 | 7,804,253 | -0.72(-0.58%) |
Oct 11, 2021 | 122.99 | 126.42 | 122.95 | 124.75 | 5,589,474 | +1.25(+1.01%) |
Oct 08, 2021 | 125.54 | 126.01 | 123.16 | 123.50 | 6,439,139 | -1.62(-1.30%) |
Oct 07, 2021 | 125.88 | 127.15 | 124.72 | 125.13 | 5,887,412 | +1.33(+1.08%) |
Oct 06, 2021 | 123.58 | 125.42 | 123.01 | 123.80 | 7,547,669 | -1.52(-1.21%) |
Oct 05, 2021 | 124.73 | 126.42 | 122.70 | 125.31 | 7,490,830 | +2.80(+2.28%) |
Oct 04, 2021 | 124.91 | 125.07 | 120.52 | 122.52 | 9,757,970 | -3.83(-3.04%) |
Oct 01, 2021 | 126.48 | 126.81 | 123.70 | 126.35 | 6,601,354 | +0.39(+0.31%) |
Sep 30, 2021 | 126.59 | 128.03 | 125.74 | 125.96 | 7,503,154 | +0.45(+0.36%) |
Sep 29, 2021 | 129.94 | 131.16 | 125.28 | 125.51 | 10,960,916 | -4.52(-3.48%) |
Sep 28, 2021 | 134.65 | 136.57 | 129.68 | 130.03 | 13,147,544 | -9.64(-6.90%) |
Sep 27, 2021 | 136.59 | 140.19 | 136.54 | 139.67 | 5,351,403 | +0.80(+0.58%) |
Sep 24, 2021 | 136.41 | 139.31 | 136.16 | 138.87 | 3,811,935 | +0.79(+0.57%) |
Sep 23, 2021 | 136.33 | 139.09 | 135.72 | 138.07 | 5,743,972 | +2.94(+2.18%) |
Sep 22, 2021 | 133.26 | 135.81 | 132.63 | 135.13 | 6,483,523 | +2.86(+2.16%) |
Sep 21, 2021 | 134.18 | 134.29 | 130.58 | 132.27 | 5,909,039 | -0.35(-0.27%) |
Sep 20, 2021 | 133.62 | 133.75 | 130.68 | 132.62 | 9,014,850 | -5.15(-3.74%) |
Sep 17, 2021 | 139.92 | 139.92 | 136.38 | 137.77 | 11,123,811 | -3.22(-2.28%) |
Sep 16, 2021 | 137.34 | 141.52 | 136.17 | 140.99 | 8,652,084 | +2.80(+2.02%) |
Sep 15, 2021 | 136.98 | 138.30 | 134.48 | 138.19 | 6,236,869 | +1.07(+0.78%) |
Sep 14, 2021 | 135.14 | 138.75 | 134.94 | 137.12 | 8,250,382 | +0.69(+0.50%) |
Sep 13, 2021 | 135.73 | 138.26 | 134.60 | 136.44 | 8,691,887 | +2.54(+1.90%) |
Sep 10, 2021 | 135.30 | 137.77 | 133.69 | 133.89 | 9,260,073 | +1.80(+1.36%) |
Sep 09, 2021 | 130.17 | 132.93 | 130.05 | 132.09 | 6,957,360 | +1.41(+1.08%) |
Sep 08, 2021 | 132.78 | 133.01 | 128.91 | 130.69 | 7,602,541 | -2.87(-2.15%) |
Sep 07, 2021 | 133.71 | 134.22 | 130.87 | 133.55 | 5,672,918 | +0.65(+0.49%) |
Sep 03, 2021 | 130.96 | 133.49 | 130.47 | 132.91 | 4,944,642 | +1.35(+1.03%) |
Sep 02, 2021 | 131.83 | 133.02 | 131.00 | 131.56 | 5,255,670 | +0.97(+0.74%) |