Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.01 | 146.00 | 141.60 | 141.90 | 42,018,940 | -3.63(-2.50%) |
Nov 29, 2021 | 144.00 | 146.30 | 144.00 | 145.53 | 32,580,700 | +3.35(+2.35%) |
Nov 26, 2021 | 144.35 | 144.56 | 141.84 | 142.18 | 30,469,240 | -3.82(-2.62%) |
Nov 24, 2021 | 145.47 | 146.25 | 144.37 | 146.00 | 18,040,140 | +0.22(+0.15%) |
Nov 23, 2021 | 146.15 | 146.66 | 144.12 | 145.78 | 27,218,900 | -0.52(-0.36%) |
Nov 22, 2021 | 149.33 | 149.83 | 146.15 | 146.30 | 30,602,940 | -2.62(-1.76%) |
Nov 19, 2021 | 149.98 | 150.97 | 148.90 | 148.93 | 33,699,380 | -0.91(-0.61%) |
Nov 18, 2021 | 148.24 | 150.16 | 149.59 | 149.84 | 35,617,080 | +1.79(+1.21%) |
Nov 17, 2021 | 148.03 | 148.56 | 147.24 | 148.05 | 19,577,140 | +0.17(+0.12%) |
Nov 16, 2021 | 148.15 | 148.76 | 147.31 | 147.88 | 18,864,040 | -0.58(-0.39%) |
Nov 15, 2021 | 148.90 | 149.55 | 147.57 | 148.45 | 23,461,060 | -0.23(-0.15%) |
Nov 12, 2021 | 146.62 | 148.85 | 145.41 | 148.68 | 22,360,000 | +2.91(+2.00%) |
Nov 11, 2021 | 146.49 | 147.54 | 145.60 | 145.77 | 16,507,400 | -1.48(-1.01%) |
Nov 10, 2021 | 147.50 | 147.25 | 29,926,540 | -1.67(-1.12%) | ||
Nov 09, 2021 | 149.23 | 149.84 | 147.25 | 148.92 | 19,514,980 | -0.11(-0.08%) |
Nov 08, 2021 | 149.82 | 150.62 | 148.43 | 149.03 | 23,040,080 | +0.18(+0.12%) |
Nov 05, 2021 | 149.17 | 150.33 | 148.20 | 148.85 | 38,354,740 | +0.58(+0.39%) |
Nov 04, 2021 | 147.12 | 149.73 | 146.31 | 148.27 | 38,404,060 | +1.67(+1.14%) |
Nov 03, 2021 | 145.90 | 146.67 | 144.59 | 146.60 | 27,480,600 | +1.17(+0.80%) |
Nov 02, 2021 | 144.58 | 146.61 | 144.34 | 145.43 | 33,471,380 | +1.93(+1.35%) |
Nov 01, 2021 | 148.05 | 145.95 | 143.23 | 143.50 | 46,885,340 | -4.55(-3.07%) |
Oct 29, 2021 | 145.08 | 148.24 | 148.05 | 43,320,300 | +2.20(+1.51%) | |
Oct 28, 2021 | 147.13 | 145.85 | 36,184,560 | -0.37(-0.25%) | ||
Oct 27, 2021 | 139.41 | 148.65 | 139.69 | 146.22 | 85,756,280 | +6.91(+4.96%) |
Oct 26, 2021 | 139.26 | 139.31 | 49,688,160 | +1.86(+1.35%) | ||
Oct 25, 2021 | 137.55 | 137.45 | 34,388,900 | -0.12(-0.09%) | ||
Oct 22, 2021 | 139.15 | 136.06 | 137.57 | 50,588,960 | -4.32(-3.04%) | |
Oct 21, 2021 | 141.77 | 142.16 | 140.50 | 141.89 | 26,187,520 | +0.12(+0.08%) |
Oct 20, 2021 | 143.34 | 143.55 | 141.38 | 141.77 | 23,276,480 | -1.47(-1.02%) |
Oct 19, 2021 | 143.39 | 143.66 | 142.60 | 143.24 | 20,151,880 | +0.46(+0.32%) |
Oct 18, 2021 | 141.08 | 142.80 | 141.07 | 142.77 | 20,378,760 | +1.41(+0.99%) |
Oct 15, 2021 | 141.62 | 141.70 | 140.75 | 141.37 | 30,274,440 | +0.22(+0.15%) |
Oct 14, 2021 | 139.47 | 141.34 | 138.82 | 141.15 | 31,920,660 | +3.57(+2.59%) |
Oct 13, 2021 | 137.40 | 138.00 | 136.52 | 137.58 | 19,753,960 | +1.13(+0.83%) |
Oct 12, 2021 | 139.48 | 139.51 | 135.76 | 136.45 | 36,298,220 | -2.46(-1.77%) |
Oct 11, 2021 | 139.29 | 140.71 | 138.86 | 138.91 | 17,930,080 | -0.87(-0.62%) |
Oct 08, 2021 | 139.58 | 140.33 | 139.22 | 139.79 | 26,525,840 | +0.56(+0.40%) |
Oct 07, 2021 | 138.89 | 140.04 | 138.65 | 139.22 | 25,101,620 | +1.66(+1.21%) |
Oct 06, 2021 | 134.75 | 137.75 | 134.55 | 137.56 | 24,357,200 | +1.54(+1.13%) |
Oct 05, 2021 | 134.04 | 137.22 | 134.04 | 136.02 | 32,390,900 | +2.23(+1.67%) |
Oct 04, 2021 | 135.96 | 135.96 | 131.05 | 133.79 | 51,182,920 | -2.75(-2.01%) |
Oct 01, 2021 | 134.45 | 136.91 | 134.07 | 136.54 | 35,360,180 | +2.99(+2.24%) |
Sep 30, 2021 | 134.26 | 135.54 | 133.56 | 133.56 | 38,011,560 | -0.80(-0.59%) |
Sep 29, 2021 | 136.98 | 137.15 | 133.87 | 134.35 | 30,804,040 | -1.48(-1.09%) |
Sep 28, 2021 | 138.66 | 139.10 | 135.36 | 135.83 | 45,749,700 | -5.24(-3.72%) |
Sep 27, 2021 | 140.81 | 141.94 | 140.07 | 141.07 | 21,871,140 | -1.14(-0.80%) |
Sep 24, 2021 | 140.54 | 142.33 | 140.24 | 142.22 | 22,983,900 | +1.00(+0.71%) |
Sep 23, 2021 | 140.99 | 141.70 | 140.40 | 141.22 | 20,944,720 | +0.95(+0.67%) |
Sep 22, 2021 | 139.30 | 140.89 | 138.55 | 140.27 | 26,194,440 | +1.24(+0.89%) |
Sep 21, 2021 | 139.75 | 140.01 | 138.28 | 139.03 | 25,326,860 | +0.31(+0.23%) |
Sep 20, 2021 | 138.16 | 139.00 | 136.32 | 138.72 | 46,495,700 | -2.08(-1.48%) |
Sep 17, 2021 | 143.03 | 143.45 | 140.47 | 140.80 | 53,384,460 | -2.81(-1.96%) |
Sep 16, 2021 | 143.95 | 144.30 | 142.40 | 143.61 | 26,192,020 | -0.82(-0.57%) |
Sep 15, 2021 | 142.77 | 144.45 | 141.35 | 144.43 | 27,405,720 | +1.89(+1.32%) |
Sep 14, 2021 | 143.00 | 143.36 | 141.75 | 142.54 | 20,353,420 | +0.21(+0.15%) |
Sep 13, 2021 | 141.95 | 142.95 | 141.25 | 142.33 | 22,083,660 | +1.44(+1.02%) |
Sep 10, 2021 | 144.21 | 144.72 | 140.74 | 140.90 | 36,877,260 | -2.65(-1.84%) |
Sep 09, 2021 | 143.84 | 144.31 | 143.18 | 143.54 | 15,315,480 | -0.15(-0.10%) |
Sep 08, 2021 | 144.10 | 144.40 | 143.00 | 143.69 | 18,349,840 | -0.59(-0.41%) |
Sep 07, 2021 | 143.84 | 144.56 | 143.62 | 144.28 | 20,125,460 | +0.54(+0.38%) |
Sep 03, 2021 | 143.08 | 144.16 | 142.40 | 143.74 | 19,854,360 | +0.45(+0.32%) |
Sep 02, 2021 | 145.22 | 145.52 | 143.19 | 143.29 | 32,346,140 | -1.93(-1.33%) |