Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 172.34 | 175.72 | 169.63 | 169.84 | 20,518,284 | -2.99(-1.73%) |
Nov 29, 2021 | 168.83 | 173.14 | 168.53 | 172.83 | 11,086,368 | +7.53(+4.55%) |
Nov 26, 2021 | 165.23 | 169.55 | 164.67 | 165.31 | 8,330,413 | -3.76(-2.23%) |
Nov 24, 2021 | 168.86 | 170.05 | 166.80 | 169.07 | 8,383,809 | -1.13(-0.66%) |
Nov 23, 2021 | 169.63 | 170.57 | 166.51 | 170.20 | 11,371,731 | -0.04(-0.02%) |
Nov 22, 2021 | 170.36 | 177.56 | 170.24 | 170.24 | 17,045,124 | -3.73(-2.15%) |
Nov 19, 2021 | 173.73 | 175.52 | 171.48 | 173.97 | 12,641,878 | -0.25(-0.14%) |
Nov 18, 2021 | 174.24 | 175.56 | 174.22 | 174.22 | 16,490,985 | +1.57(+0.91%) |
Nov 17, 2021 | 170.06 | 175.27 | 168.03 | 172.65 | 23,030,812 | +1.63(+0.95%) |
Nov 16, 2021 | 158.13 | 172.82 | 157.16 | 171.02 | 35,376,184 | +12.51(+7.89%) |
Nov 15, 2021 | 156.62 | 159.85 | 155.97 | 158.51 | 13,081,849 | +3.36(+2.16%) |
Nov 12, 2021 | 155.21 | 156.16 | 154.58 | 155.15 | 7,836,129 | +0.49(+0.32%) |
Nov 11, 2021 | 152.20 | 155.74 | 151.81 | 154.66 | 8,095,875 | -1.02(-0.65%) |
Nov 10, 2021 | 155.29 | 155.68 | 12,037,283 | -0.40(-0.26%) | ||
Nov 09, 2021 | 156.63 | 159.46 | 154.62 | 156.08 | 13,123,039 | +0.07(+0.05%) |
Nov 08, 2021 | 153.52 | 157.75 | 151.70 | 156.00 | 15,443,971 | +2.65(+1.73%) |
Nov 05, 2021 | 147.75 | 158.54 | 146.66 | 153.35 | 28,944,702 | +6.51(+4.43%) |
Nov 04, 2021 | 147.04 | 150.11 | 144.20 | 146.84 | 51,351,672 | +16.58(+12.73%) |
Nov 03, 2021 | 127.69 | 130.61 | 127.02 | 130.26 | 13,948,640 | +3.06(+2.40%) |
Nov 02, 2021 | 126.56 | 127.67 | 126.16 | 127.20 | 7,780,858 | +0.39(+0.31%) |
Nov 01, 2021 | 124.58 | 126.86 | 125.49 | 126.81 | 7,338,089 | +1.67(+1.33%) |
Oct 29, 2021 | 124.97 | 125.75 | 124.59 | 125.14 | 5,616,231 | -0.61(-0.49%) |
Oct 28, 2021 | 124.16 | 125.89 | 125.75 | 5,332,631 | +2.34(+1.90%) | |
Oct 27, 2021 | 124.11 | 124.50 | 122.76 | 123.41 | 5,409,875 | -0.70(-0.56%) |
Oct 26, 2021 | 125.01 | 124.11 | 6,168,753 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.00 | 125.27 | 123.51 | 124.10 | 5,183,296 | +0.29(+0.24%) |
Oct 22, 2021 | 125.01 | 123.63 | 123.81 | 5,545,321 | -1.34(-1.07%) | |
Oct 21, 2021 | 124.17 | 125.35 | 123.60 | 125.15 | 4,866,152 | +0.84(+0.67%) |
Oct 20, 2021 | 124.64 | 125.11 | 123.47 | 124.31 | 5,105,739 | -0.32(-0.26%) |
Oct 19, 2021 | 123.24 | 124.92 | 122.58 | 124.64 | 7,788,478 | +2.24(+1.83%) |
Oct 18, 2021 | 121.64 | 122.54 | 120.63 | 122.40 | 5,623,375 | -0.08(-0.06%) |
Oct 15, 2021 | 121.36 | 122.73 | 121.04 | 122.47 | 8,089,881 | +1.44(+1.19%) |
Oct 14, 2021 | 118.67 | 121.62 | 118.51 | 121.03 | 11,309,703 | +3.41(+2.90%) |
Oct 13, 2021 | 117.77 | 118.82 | 116.19 | 117.62 | 13,157,616 | +1.97(+1.70%) |
Oct 12, 2021 | 117.94 | 118.02 | 114.91 | 115.65 | 11,149,782 | -1.87(-1.59%) |
Oct 11, 2021 | 118.58 | 119.68 | 117.47 | 117.52 | 6,682,697 | -1.51(-1.27%) |
Oct 08, 2021 | 120.96 | 120.96 | 118.72 | 119.04 | 7,357,239 | -1.21(-1.01%) |
Oct 07, 2021 | 121.59 | 122.96 | 120.02 | 120.25 | 8,514,697 | -0.21(-0.17%) |
Oct 06, 2021 | 119.04 | 120.66 | 118.59 | 120.46 | 9,048,500 | +0.50(+0.42%) |
Oct 05, 2021 | 118.64 | 121.13 | 118.23 | 119.96 | 9,826,125 | +0.80(+0.67%) |
Oct 04, 2021 | 121.27 | 122.09 | 118.45 | 119.16 | 9,004,258 | -1.91(-1.58%) |
Oct 01, 2021 | 122.09 | 122.30 | 118.96 | 121.07 | 7,296,855 | -0.25(-0.21%) |
Sep 30, 2021 | 122.61 | 123.30 | 121.06 | 121.32 | 7,420,586 | -0.28(-0.23%) |
Sep 29, 2021 | 122.84 | 123.65 | 121.25 | 121.61 | 7,480,061 | -0.58(-0.48%) |
Sep 28, 2021 | 123.93 | 124.86 | 122.00 | 122.19 | 9,407,198 | -3.37(-2.68%) |
Sep 27, 2021 | 124.57 | 126.08 | 124.18 | 125.56 | 4,591,701 | -0.38(-0.30%) |
Sep 24, 2021 | 125.21 | 126.56 | 124.92 | 125.93 | 4,842,045 | -0.02(-0.02%) |
Sep 23, 2021 | 125.81 | 127.14 | 125.31 | 125.95 | 6,291,907 | +0.84(+0.67%) |
Sep 22, 2021 | 124.72 | 125.57 | 124.15 | 125.11 | 5,488,359 | +1.18(+0.96%) |
Sep 21, 2021 | 125.66 | 125.96 | 123.49 | 123.93 | 6,563,357 | -0.97(-0.78%) |
Sep 20, 2021 | 123.67 | 125.22 | 122.86 | 124.90 | 10,253,622 | -0.77(-0.61%) |
Sep 17, 2021 | 129.63 | 129.81 | 125.24 | 125.67 | 15,468,730 | -4.52(-3.47%) |
Sep 16, 2021 | 129.17 | 130.71 | 129.17 | 130.19 | 7,143,081 | +0.15(+0.12%) |
Sep 15, 2021 | 132.44 | 132.60 | 129.36 | 130.03 | 11,999,659 | -2.73(-2.05%) |
Sep 14, 2021 | 135.89 | 136.21 | 132.27 | 132.76 | 6,848,260 | -2.13(-1.58%) |
Sep 13, 2021 | 135.47 | 136.14 | 133.60 | 134.90 | 4,583,448 | +0.69(+0.51%) |
Sep 10, 2021 | 134.63 | 137.33 | 134.08 | 134.21 | 6,666,417 | +1.04(+0.78%) |
Sep 09, 2021 | 134.01 | 135.02 | 133.05 | 133.18 | 6,580,504 | -0.89(-0.67%) |
Sep 08, 2021 | 134.85 | 135.09 | 133.09 | 134.07 | 6,358,211 | -1.15(-0.85%) |
Sep 07, 2021 | 136.09 | 136.17 | 134.62 | 135.22 | 6,762,969 | -0.83(-0.61%) |
Sep 03, 2021 | 136.51 | 137.32 | 135.67 | 136.04 | 5,854,083 | -0.46(-0.34%) |
Sep 02, 2021 | 137.99 | 138.17 | 135.93 | 136.51 | 6,386,004 | -1.25(-0.91%) |