Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 151.59 | 152.88 | 147.91 | 149.03 | 14,247,653 | -3.19(-2.09%) |
Nov 29, 2021 | 148.84 | 152.38 | 148.14 | 152.22 | 9,238,349 | +5.88(+4.01%) |
Nov 26, 2021 | 147.93 | 149.29 | 145.61 | 146.35 | 6,886,960 | -4.37(-2.90%) |
Nov 24, 2021 | 147.78 | 150.79 | 146.38 | 150.72 | 7,329,389 | +1.50(+1.01%) |
Nov 23, 2021 | 149.51 | 150.86 | 148.84 | 149.21 | 10,762,888 | -1.09(-0.73%) |
Nov 22, 2021 | 153.28 | 155.84 | 150.20 | 150.30 | 11,190,591 | -2.30(-1.51%) |
Nov 19, 2021 | 151.35 | 153.52 | 150.98 | 152.60 | 6,818,932 | +0.96(+0.63%) |
Nov 18, 2021 | 151.44 | 151.66 | 151.29 | 151.65 | 7,776,916 | +3.64(+2.46%) |
Nov 17, 2021 | 148.94 | 149.31 | 147.45 | 148.00 | 5,952,418 | -0.88(-0.59%) |
Nov 16, 2021 | 146.59 | 149.11 | 146.04 | 148.89 | 4,977,303 | +1.91(+1.30%) |
Nov 15, 2021 | 148.16 | 148.16 | 145.50 | 146.98 | 5,765,945 | -0.20(-0.13%) |
Nov 12, 2021 | 146.17 | 147.77 | 145.29 | 147.18 | 5,392,988 | +1.48(+1.02%) |
Nov 11, 2021 | 145.42 | 146.10 | 144.41 | 145.70 | 5,766,225 | +2.58(+1.80%) |
Nov 10, 2021 | 144.87 | 143.12 | 10,847,749 | -4.66(-3.16%) | ||
Nov 09, 2021 | 149.09 | 149.55 | 146.29 | 147.78 | 11,805,816 | +0.20(+0.13%) |
Nov 08, 2021 | 145.92 | 148.53 | 145.25 | 147.59 | 8,824,304 | +2.61(+1.80%) |
Nov 05, 2021 | 145.02 | 146.51 | 143.69 | 144.98 | 9,767,345 | +1.12(+0.78%) |
Nov 04, 2021 | 139.45 | 144.73 | 138.98 | 143.85 | 15,468,732 | +5.72(+4.14%) |
Nov 03, 2021 | 136.94 | 138.22 | 136.41 | 138.13 | 6,236,379 | +1.34(+0.98%) |
Nov 02, 2021 | 135.28 | 136.86 | 135.20 | 136.79 | 4,717,133 | +1.50(+1.11%) |
Nov 01, 2021 | 133.88 | 135.36 | 134.09 | 135.29 | 4,532,008 | +1.53(+1.15%) |
Oct 29, 2021 | 132.34 | 133.80 | 133.75 | 4,507,178 | +0.38(+0.29%) | |
Oct 28, 2021 | 132.53 | 133.41 | 131.99 | 133.37 | 6,126,440 | +2.49(+1.90%) |
Oct 27, 2021 | 131.23 | 132.44 | 130.66 | 130.88 | 8,061,444 | -1.11(-0.84%) |
Oct 26, 2021 | 132.73 | 132.00 | 5,075,783 | +0.75(+0.57%) | ||
Oct 25, 2021 | 131.18 | 132.02 | 130.69 | 131.25 | 3,824,368 | +0.66(+0.51%) |
Oct 22, 2021 | 131.59 | 130.36 | 130.59 | 6,075,069 | -1.16(-0.88%) | |
Oct 21, 2021 | 129.39 | 131.81 | 129.27 | 131.75 | 3,978,419 | +1.49(+1.14%) |
Oct 20, 2021 | 130.50 | 130.95 | 129.80 | 130.26 | 4,556,773 | -0.58(-0.44%) |
Oct 19, 2021 | 129.54 | 130.84 | 129.06 | 130.84 | 4,737,804 | +1.48(+1.14%) |
Oct 18, 2021 | 127.37 | 129.42 | 126.91 | 129.36 | 4,135,690 | +1.01(+0.79%) |
Oct 15, 2021 | 128.31 | 128.47 | 127.57 | 128.35 | 5,431,174 | +1.07(+0.84%) |
Oct 14, 2021 | 126.36 | 127.36 | 125.64 | 127.28 | 7,235,105 | +3.71(+3.00%) |
Oct 13, 2021 | 123.62 | 124.17 | 123.01 | 123.57 | 5,826,025 | +1.05(+0.85%) |
Oct 12, 2021 | 124.51 | 124.78 | 122.01 | 122.53 | 8,233,007 | -1.25(-1.01%) |
Oct 11, 2021 | 123.89 | 125.76 | 123.75 | 123.78 | 4,513,045 | -0.74(-0.60%) |
Oct 08, 2021 | 126.31 | 126.36 | 124.32 | 124.52 | 5,114,083 | -1.22(-0.97%) |
Oct 07, 2021 | 125.95 | 127.22 | 125.63 | 125.74 | 5,056,683 | +1.55(+1.24%) |
Oct 06, 2021 | 122.39 | 124.34 | 122.04 | 124.20 | 7,606,535 | +0.38(+0.30%) |
Oct 05, 2021 | 123.08 | 124.70 | 122.50 | 123.82 | 6,938,591 | +1.72(+1.41%) |
Oct 04, 2021 | 124.43 | 124.62 | 121.60 | 122.11 | 9,773,976 | -3.27(-2.60%) |
Oct 01, 2021 | 125.86 | 125.95 | 123.35 | 125.37 | 7,531,370 | +0.11(+0.09%) |
Sep 30, 2021 | 126.21 | 127.35 | 125.24 | 125.27 | 6,708,779 | -0.14(-0.11%) |
Sep 29, 2021 | 127.41 | 127.92 | 125.02 | 125.41 | 9,799,692 | -1.92(-1.51%) |
Sep 28, 2021 | 129.85 | 130.78 | 127.17 | 127.33 | 11,470,558 | -5.34(-4.03%) |
Sep 27, 2021 | 131.84 | 133.14 | 130.86 | 132.67 | 4,153,603 | -0.47(-0.36%) |
Sep 24, 2021 | 132.46 | 133.36 | 132.18 | 133.14 | 2,845,658 | -0.36(-0.27%) |
Sep 23, 2021 | 132.70 | 133.89 | 132.01 | 133.51 | 4,586,603 | +1.66(+1.26%) |
Sep 22, 2021 | 130.20 | 132.18 | 129.76 | 131.85 | 5,060,519 | +2.34(+1.80%) |
Sep 21, 2021 | 130.07 | 130.42 | 128.49 | 129.51 | 4,722,900 | +0.27(+0.21%) |
Sep 20, 2021 | 129.63 | 130.12 | 127.30 | 129.24 | 7,987,573 | -3.23(-2.44%) |
Sep 17, 2021 | 134.42 | 134.42 | 131.96 | 132.47 | 7,655,130 | -2.37(-1.76%) |
Sep 16, 2021 | 133.57 | 135.25 | 133.02 | 134.84 | 5,301,791 | +0.19(+0.14%) |
Sep 15, 2021 | 134.08 | 134.66 | 133.01 | 134.65 | 4,364,602 | +0.47(+0.35%) |
Sep 14, 2021 | 134.54 | 135.13 | 133.50 | 134.18 | 5,576,485 | +0.09(+0.07%) |
Sep 13, 2021 | 134.18 | 134.41 | 132.38 | 134.09 | 5,729,249 | +1.00(+0.75%) |
Sep 10, 2021 | 133.20 | 134.93 | 132.99 | 133.09 | 7,513,624 | +1.00(+0.75%) |
Sep 09, 2021 | 131.63 | 132.80 | 131.47 | 132.09 | 4,737,517 | +0.54(+0.41%) |
Sep 08, 2021 | 132.62 | 132.82 | 130.52 | 131.55 | 5,098,960 | -1.72(-1.29%) |
Sep 07, 2021 | 133.78 | 133.83 | 132.52 | 133.27 | 4,017,351 | -0.31(-0.23%) |
Sep 03, 2021 | 132.37 | 134.05 | 132.13 | 133.58 | 3,700,600 | +1.09(+0.82%) |
Sep 02, 2021 | 132.41 | 133.78 | 131.99 | 132.50 | 3,293,877 | +0.32(+0.24%) |