Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 136.19 | 137.17 | 134.77 | 135.37 | 22,442,886 | -1.93(-1.40%) |
Nov 29, 2021 | 139.57 | 139.81 | 136.91 | 137.29 | 11,430,284 | -2.19(-1.57%) |
Nov 26, 2021 | 140.96 | 142.34 | 139.01 | 139.48 | 7,286,132 | -1.58(-1.12%) |
Nov 24, 2021 | 140.28 | 141.56 | 140.19 | 141.06 | 6,265,123 | +0.70(+0.50%) |
Nov 23, 2021 | 138.85 | 140.52 | 137.89 | 140.35 | 10,356,972 | +0.99(+0.71%) |
Nov 22, 2021 | 137.32 | 139.92 | 136.69 | 139.36 | 10,177,856 | +2.30(+1.68%) |
Nov 19, 2021 | 138.25 | 138.61 | 136.63 | 137.06 | 9,745,488 | -0.74(-0.54%) |
Nov 18, 2021 | 136.82 | 137.93 | 137.63 | 137.80 | 8,447,666 | +1.17(+0.86%) |
Nov 17, 2021 | 137.80 | 139.30 | 136.51 | 136.63 | 11,433,728 | -1.18(-0.86%) |
Nov 16, 2021 | 139.67 | 141.19 | 136.98 | 137.81 | 25,235,754 | -4.48(-3.15%) |
Nov 15, 2021 | 142.60 | 142.89 | 140.92 | 142.29 | 9,985,288 | +0.06(+0.04%) |
Nov 12, 2021 | 143.42 | 143.65 | 142.02 | 142.23 | 6,341,940 | -0.71(-0.50%) |
Nov 11, 2021 | 143.20 | 143.41 | 142.64 | 142.94 | 4,708,471 | +0.06(+0.04%) |
Nov 10, 2021 | 143.16 | 142.44 | 142.88 | 5,816,930 | -1.30(-0.90%) | |
Nov 09, 2021 | 143.92 | 144.26 | 143.29 | 144.18 | 5,193,881 | +0.50(+0.35%) |
Nov 08, 2021 | 144.60 | 144.88 | 143.16 | 143.68 | 5,321,093 | -0.92(-0.64%) |
Nov 05, 2021 | 146.31 | 146.31 | 144.01 | 144.61 | 5,222,782 | -1.01(-0.69%) |
Nov 04, 2021 | 144.56 | 146.16 | 144.22 | 145.62 | 5,245,901 | +1.06(+0.73%) |
Nov 03, 2021 | 144.00 | 144.66 | 143.45 | 144.56 | 4,919,823 | +0.44(+0.31%) |
Nov 02, 2021 | 144.36 | 144.55 | 143.69 | 144.12 | 4,729,177 | -0.07(-0.05%) |
Nov 01, 2021 | 144.37 | 144.25 | 143.76 | 144.18 | 4,360,573 | +0.36(+0.25%) |
Oct 29, 2021 | 142.37 | 144.48 | 142.37 | 143.83 | 7,626,380 | +0.93(+0.65%) |
Oct 28, 2021 | 142.79 | 143.40 | 142.18 | 142.89 | 4,362,066 | +0.89(+0.62%) |
Oct 27, 2021 | 143.38 | 143.44 | 141.87 | 142.01 | 5,043,663 | -1.17(-0.82%) |
Oct 26, 2021 | 144.39 | 143.18 | 6,033,739 | -1.26(-0.87%) | ||
Oct 25, 2021 | 143.21 | 144.89 | 142.47 | 144.44 | 6,677,184 | +1.66(+1.16%) |
Oct 22, 2021 | 141.59 | 144.09 | 141.59 | 142.79 | 7,339,969 | +1.47(+1.04%) |
Oct 21, 2021 | 141.09 | 141.42 | 140.35 | 141.31 | 4,831,796 | +0.78(+0.55%) |
Oct 20, 2021 | 139.47 | 141.01 | 139.47 | 140.54 | 6,042,851 | +1.26(+0.91%) |
Oct 19, 2021 | 139.22 | 140.16 | 138.28 | 139.28 | 11,579,339 | +2.90(+2.12%) |
Oct 18, 2021 | 134.76 | 136.69 | 134.65 | 136.38 | 6,886,587 | +1.09(+0.80%) |
Oct 15, 2021 | 135.36 | 135.81 | 134.72 | 135.29 | 7,181,170 | +0.66(+0.49%) |
Oct 14, 2021 | 133.32 | 134.83 | 133.32 | 134.63 | 6,852,202 | +1.44(+1.08%) |
Oct 13, 2021 | 134.28 | 134.77 | 132.96 | 133.19 | 6,374,905 | -0.97(-0.72%) |
Oct 12, 2021 | 134.12 | 135.16 | 133.87 | 134.16 | 5,467,114 | -0.14(-0.11%) |
Oct 11, 2021 | 134.30 | 135.51 | 134.22 | 134.31 | 4,518,766 | -0.12(-0.09%) |
Oct 08, 2021 | 134.43 | 134.85 | 133.81 | 134.43 | 4,795,259 | +0.40(+0.30%) |
Oct 07, 2021 | 133.59 | 135.43 | 133.57 | 134.03 | 7,295,075 | +1.56(+1.18%) |
Oct 06, 2021 | 131.14 | 132.63 | 131.03 | 132.47 | 6,709,349 | +0.96(+0.73%) |
Oct 05, 2021 | 130.86 | 132.56 | 130.86 | 131.51 | 7,130,571 | +0.86(+0.66%) |
Oct 04, 2021 | 131.96 | 133.06 | 129.66 | 130.65 | 10,377,546 | -1.27(-0.96%) |
Oct 01, 2021 | 134.05 | 134.40 | 130.83 | 131.92 | 10,394,068 | -2.24(-1.67%) |
Sep 30, 2021 | 135.38 | 136.43 | 134.07 | 134.16 | 7,781,235 | -1.02(-0.76%) |
Sep 29, 2021 | 135.39 | 136.52 | 135.07 | 135.18 | 7,400,172 | -0.06(-0.04%) |
Sep 28, 2021 | 136.57 | 136.76 | 134.75 | 135.24 | 7,123,301 | -1.68(-1.23%) |
Sep 27, 2021 | 137.52 | 138.18 | 136.53 | 136.93 | 7,358,390 | -0.89(-0.64%) |
Sep 24, 2021 | 137.17 | 138.31 | 137.16 | 137.81 | 4,626,725 | +0.39(+0.28%) |
Sep 23, 2021 | 137.86 | 138.25 | 137.12 | 137.43 | 5,395,631 | +0.08(+0.06%) |
Sep 22, 2021 | 138.10 | 138.23 | 136.97 | 137.35 | 5,209,004 | -0.32(-0.23%) |
Sep 21, 2021 | 137.36 | 139.17 | 137.36 | 137.67 | 6,037,323 | +0.27(+0.20%) |
Sep 20, 2021 | 138.13 | 139.75 | 136.32 | 137.40 | 8,672,867 | -1.91(-1.37%) |
Sep 17, 2021 | 138.75 | 140.69 | 138.63 | 139.31 | 25,293,056 | -0.29(-0.21%) |
Sep 16, 2021 | 139.03 | 139.87 | 138.31 | 139.60 | 6,381,489 | +0.46(+0.33%) |
Sep 15, 2021 | 138.68 | 139.33 | 138.41 | 139.14 | 5,141,662 | +0.24(+0.17%) |
Sep 14, 2021 | 140.03 | 140.42 | 138.53 | 138.90 | 5,725,105 | -0.73(-0.52%) |
Sep 13, 2021 | 141.04 | 141.64 | 139.22 | 139.63 | 6,762,354 | -0.80(-0.57%) |
Sep 10, 2021 | 141.69 | 141.73 | 139.98 | 140.43 | 5,472,710 | -0.51(-0.36%) |
Sep 09, 2021 | 141.94 | 142.09 | 140.38 | 140.94 | 7,731,713 | -1.00(-0.71%) |
Sep 08, 2021 | 141.45 | 142.77 | 141.24 | 141.94 | 6,755,756 | +0.18(+0.13%) |
Sep 07, 2021 | 143.40 | 143.59 | 141.56 | 141.76 | 8,778,139 | -1.91(-1.33%) |
Sep 03, 2021 | 142.65 | 144.05 | 142.37 | 143.66 | 5,961,040 | +0.66(+0.46%) |
Sep 02, 2021 | 142.58 | 143.22 | 142.16 | 143.00 | 6,933,133 | +0.75(+0.53%) |