Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.07 | 148.92 | 143.51 | 144.23 | 13,781,056 | -3.95(-2.67%) |
Nov 29, 2021 | 143.81 | 148.51 | 142.57 | 148.18 | 10,131,888 | +7.77(+5.53%) |
Nov 26, 2021 | 142.68 | 144.22 | 139.36 | 140.40 | 7,484,891 | -5.63(-3.86%) |
Nov 24, 2021 | 145.40 | 146.13 | 142.87 | 146.04 | 6,313,091 | +0.35(+0.24%) |
Nov 23, 2021 | 145.48 | 146.69 | 143.18 | 145.69 | 7,415,652 | -2.10(-1.42%) |
Nov 22, 2021 | 147.72 | 149.66 | 144.16 | 147.79 | 9,229,841 | +1.02(+0.69%) |
Nov 19, 2021 | 147.69 | 153.05 | 146.49 | 146.77 | 16,391,792 | -8.52(-5.49%) |
Nov 18, 2021 | 155.06 | 155.53 | 151.38 | 155.29 | 9,988,188 | +2.70(+1.77%) |
Nov 17, 2021 | 154.48 | 155.07 | 152.50 | 152.59 | 5,872,063 | -1.84(-1.19%) |
Nov 16, 2021 | 152.01 | 155.55 | 150.22 | 154.43 | 6,282,561 | +1.56(+1.02%) |
Nov 15, 2021 | 153.55 | 154.71 | 151.83 | 152.88 | 7,464,937 | -0.54(-0.35%) |
Nov 12, 2021 | 151.31 | 153.99 | 150.76 | 153.41 | 5,906,905 | +2.86(+1.90%) |
Nov 11, 2021 | 148.92 | 150.83 | 148.01 | 150.56 | 5,169,717 | +3.46(+2.35%) |
Nov 10, 2021 | 149.92 | 147.09 | 7,303,830 | -5.80(-3.79%) | ||
Nov 09, 2021 | 149.66 | 153.28 | 148.13 | 152.90 | 7,429,473 | +3.26(+2.18%) |
Nov 08, 2021 | 151.50 | 151.53 | 147.95 | 149.64 | 6,005,776 | -0.32(-0.22%) |
Nov 05, 2021 | 147.01 | 150.39 | 145.56 | 149.96 | 7,877,925 | +3.09(+2.10%) |
Nov 04, 2021 | 140.16 | 147.22 | 139.40 | 146.87 | 9,471,583 | +7.22(+5.17%) |
Nov 03, 2021 | 138.37 | 140.24 | 136.84 | 139.65 | 4,205,368 | +1.51(+1.09%) |
Nov 02, 2021 | 136.47 | 138.40 | 135.87 | 138.14 | 4,930,181 | +1.66(+1.22%) |
Nov 01, 2021 | 134.00 | 136.64 | 134.50 | 136.48 | 5,449,491 | +2.80(+2.09%) |
Oct 29, 2021 | 131.86 | 134.28 | 131.63 | 133.68 | 5,842,203 | +0.62(+0.46%) |
Oct 28, 2021 | 131.65 | 133.07 | 6,532,969 | +3.78(+2.92%) | ||
Oct 27, 2021 | 130.39 | 131.36 | 128.56 | 129.29 | 8,010,871 | +0.16(+0.12%) |
Oct 26, 2021 | 134.30 | 129.13 | 8,039,877 | -3.68(-2.77%) | ||
Oct 25, 2021 | 133.29 | 132.81 | 4,093,846 | -0.17(-0.12%) | ||
Oct 22, 2021 | 132.27 | 131.59 | 132.98 | 10,983,449 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.80 | 130.61 | 127.68 | 130.44 | 5,731,605 | -0.63(-0.48%) |
Oct 20, 2021 | 131.06 | 132.26 | 130.45 | 131.07 | 4,719,984 | -0.61(-0.46%) |
Oct 19, 2021 | 130.43 | 132.40 | 129.73 | 131.68 | 3,775,463 | +1.29(+0.99%) |
Oct 18, 2021 | 127.53 | 130.50 | 127.03 | 130.39 | 4,301,232 | +1.65(+1.28%) |
Oct 15, 2021 | 129.39 | 130.02 | 128.40 | 128.73 | 4,933,770 | -0.47(-0.36%) |
Oct 14, 2021 | 128.76 | 129.38 | 126.83 | 129.20 | 8,125,115 | +3.78(+3.01%) |
Oct 13, 2021 | 125.98 | 126.67 | 124.73 | 125.43 | 5,062,127 | +1.42(+1.14%) |
Oct 12, 2021 | 125.96 | 126.03 | 122.22 | 124.01 | 7,805,772 | -0.72(-0.58%) |
Oct 11, 2021 | 122.97 | 126.39 | 122.93 | 124.73 | 5,590,562 | +1.25(+1.01%) |
Oct 08, 2021 | 125.51 | 125.99 | 123.14 | 123.48 | 6,440,392 | -1.62(-1.30%) |
Oct 07, 2021 | 125.86 | 127.13 | 124.69 | 125.10 | 5,888,557 | +1.33(+1.08%) |
Oct 06, 2021 | 123.56 | 125.40 | 122.99 | 123.77 | 7,549,137 | -1.52(-1.21%) |
Oct 05, 2021 | 124.70 | 126.39 | 122.68 | 125.29 | 7,492,288 | +2.80(+2.28%) |
Oct 04, 2021 | 124.89 | 125.04 | 120.50 | 122.49 | 9,759,869 | -3.83(-3.04%) |
Oct 01, 2021 | 126.45 | 126.78 | 123.67 | 126.33 | 6,602,639 | +0.39(+0.31%) |
Sep 30, 2021 | 126.57 | 128.01 | 125.72 | 125.93 | 7,504,614 | +0.45(+0.36%) |
Sep 29, 2021 | 129.92 | 131.13 | 125.26 | 125.48 | 10,963,049 | -4.52(-3.48%) |
Sep 28, 2021 | 134.62 | 136.55 | 129.66 | 130.00 | 13,150,103 | -9.64(-6.90%) |
Sep 27, 2021 | 136.57 | 140.16 | 136.51 | 139.64 | 5,352,444 | +0.80(+0.58%) |
Sep 24, 2021 | 136.38 | 139.28 | 136.14 | 138.84 | 3,812,677 | +0.79(+0.57%) |
Sep 23, 2021 | 136.30 | 139.06 | 135.70 | 138.05 | 5,745,090 | +2.94(+2.18%) |
Sep 22, 2021 | 133.23 | 135.79 | 132.61 | 135.10 | 6,484,785 | +2.86(+2.16%) |
Sep 21, 2021 | 134.15 | 134.26 | 130.55 | 132.24 | 5,910,189 | -0.35(-0.27%) |
Sep 20, 2021 | 133.59 | 133.72 | 130.65 | 132.60 | 9,016,605 | -5.15(-3.74%) |
Sep 17, 2021 | 139.89 | 139.89 | 136.35 | 137.74 | 11,125,975 | -3.22(-2.28%) |
Sep 16, 2021 | 137.31 | 141.49 | 136.15 | 140.96 | 8,653,768 | +2.80(+2.03%) |
Sep 15, 2021 | 136.95 | 138.27 | 134.46 | 138.16 | 6,238,083 | +1.07(+0.78%) |
Sep 14, 2021 | 135.11 | 138.72 | 134.91 | 137.10 | 8,251,987 | +0.69(+0.50%) |
Sep 13, 2021 | 135.71 | 138.23 | 134.57 | 136.41 | 8,693,579 | +2.54(+1.90%) |
Sep 10, 2021 | 135.28 | 137.74 | 133.66 | 133.87 | 9,261,875 | +1.80(+1.36%) |
Sep 09, 2021 | 130.14 | 132.90 | 130.03 | 132.07 | 6,958,714 | +1.41(+1.08%) |
Sep 08, 2021 | 132.75 | 132.99 | 128.89 | 130.66 | 7,604,020 | -2.87(-2.15%) |
Sep 07, 2021 | 133.68 | 134.19 | 130.84 | 133.53 | 5,674,022 | +0.65(+0.49%) |
Sep 03, 2021 | 130.94 | 133.47 | 130.45 | 132.88 | 4,945,604 | +1.35(+1.03%) |
Sep 02, 2021 | 131.80 | 133.00 | 130.97 | 131.53 | 5,256,693 | +0.97(+0.74%) |