Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 142.64 | 143.94 | 141.32 | 141.38 | 5,572,253 | -2.37(-1.65%) |
Nov 29, 2021 | 141.84 | 144.46 | 141.09 | 143.75 | 3,247,327 | +3.19(+2.27%) |
Nov 26, 2021 | 143.66 | 143.80 | 140.46 | 140.56 | 1,884,437 | -4.34(-3.00%) |
Nov 24, 2021 | 143.20 | 145.25 | 142.30 | 144.91 | 1,339,291 | +1.81(+1.27%) |
Nov 23, 2021 | 141.49 | 143.72 | 140.34 | 143.10 | 2,034,651 | +1.58(+1.11%) |
Nov 22, 2021 | 141.09 | 143.13 | 140.16 | 141.52 | 1,693,799 | +0.64(+0.45%) |
Nov 19, 2021 | 141.96 | 141.96 | 139.66 | 140.88 | 2,111,235 | -0.34(-0.24%) |
Nov 18, 2021 | 141.15 | 141.40 | 140.84 | 141.22 | 1,561,392 | +0.19(+0.13%) |
Nov 17, 2021 | 139.51 | 141.39 | 136.97 | 141.03 | 2,174,879 | +0.85(+0.61%) |
Nov 16, 2021 | 140.97 | 141.55 | 139.59 | 140.18 | 1,396,282 | -0.68(-0.49%) |
Nov 15, 2021 | 139.60 | 140.91 | 138.91 | 140.87 | 1,601,638 | +1.30(+0.93%) |
Nov 12, 2021 | 139.85 | 140.60 | 138.38 | 139.56 | 1,801,949 | -0.09(-0.07%) |
Nov 11, 2021 | 139.51 | 139.69 | 138.35 | 139.66 | 1,377,121 | +0.13(+0.09%) |
Nov 10, 2021 | 138.67 | 139.52 | 1,549,710 | +0.30(+0.22%) | ||
Nov 09, 2021 | 139.35 | 139.73 | 138.62 | 139.22 | 1,878,325 | +0.36(+0.26%) |
Nov 08, 2021 | 138.09 | 139.07 | 136.79 | 138.87 | 1,244,243 | +1.29(+0.94%) |
Nov 05, 2021 | 139.68 | 139.82 | 137.33 | 137.57 | 2,184,140 | -1.11(-0.80%) |
Nov 04, 2021 | 138.46 | 139.68 | 137.84 | 138.68 | 1,704,766 | +0.21(+0.15%) |
Nov 03, 2021 | 138.26 | 138.91 | 136.84 | 138.47 | 1,854,828 | +0.58(+0.42%) |
Nov 02, 2021 | 136.14 | 138.07 | 135.39 | 137.89 | 1,834,105 | +2.16(+1.59%) |
Nov 01, 2021 | 136.27 | 134.98 | 133.18 | 135.74 | 2,042,783 | -0.22(-0.16%) |
Oct 29, 2021 | 136.91 | 137.50 | 135.63 | 135.95 | 3,991,247 | -1.60(-1.17%) |
Oct 28, 2021 | 135.55 | 137.62 | 135.26 | 137.56 | 2,021,269 | +2.64(+1.95%) |
Oct 27, 2021 | 137.72 | 137.76 | 134.52 | 134.92 | 2,185,478 | -2.22(-1.62%) |
Oct 26, 2021 | 136.07 | 137.75 | 137.14 | 1,895,602 | +1.06(+0.78%) | |
Oct 25, 2021 | 135.26 | 136.20 | 134.31 | 136.08 | 1,912,494 | +1.03(+0.76%) |
Oct 22, 2021 | 135.90 | 136.81 | 134.76 | 135.05 | 2,306,464 | -0.88(-0.65%) |
Oct 21, 2021 | 135.29 | 136.88 | 134.89 | 135.93 | 3,134,570 | +1.42(+1.06%) |
Oct 20, 2021 | 131.24 | 134.53 | 130.50 | 134.51 | 2,821,906 | +4.03(+3.09%) |
Oct 19, 2021 | 131.29 | 131.45 | 130.15 | 130.47 | 1,965,659 | -0.63(-0.48%) |
Oct 18, 2021 | 128.35 | 132.06 | 127.79 | 131.10 | 2,787,925 | +2.63(+2.05%) |
Oct 15, 2021 | 129.95 | 130.44 | 127.42 | 128.47 | 3,741,493 | +1.17(+0.92%) |
Oct 14, 2021 | 125.77 | 127.58 | 125.49 | 127.30 | 2,129,774 | +1.72(+1.37%) |
Oct 13, 2021 | 123.83 | 125.83 | 123.63 | 125.58 | 2,308,924 | +1.51(+1.22%) |
Oct 12, 2021 | 121.29 | 124.70 | 120.83 | 124.07 | 2,879,012 | +3.14(+2.60%) |
Oct 11, 2021 | 120.05 | 121.15 | 119.36 | 120.93 | 1,565,953 | +0.39(+0.32%) |
Oct 08, 2021 | 120.94 | 121.21 | 120.33 | 120.54 | 1,496,423 | -0.80(-0.66%) |
Oct 07, 2021 | 120.82 | 122.93 | 120.82 | 121.34 | 2,728,824 | +1.49(+1.24%) |
Oct 06, 2021 | 118.32 | 119.89 | 116.76 | 119.85 | 2,391,223 | +1.28(+1.08%) |
Oct 05, 2021 | 119.30 | 119.67 | 117.95 | 118.57 | 2,051,850 | -0.38(-0.32%) |
Oct 04, 2021 | 118.01 | 119.30 | 117.47 | 118.95 | 2,198,544 | +0.38(+0.32%) |
Oct 01, 2021 | 117.90 | 119.44 | 116.49 | 118.57 | 1,821,981 | +0.94(+0.80%) |
Sep 30, 2021 | 119.30 | 119.75 | 117.62 | 117.64 | 3,426,954 | -0.95(-0.80%) |
Sep 29, 2021 | 118.24 | 119.39 | 118.07 | 118.58 | 1,714,753 | +0.81(+0.69%) |
Sep 28, 2021 | 117.47 | 118.31 | 116.20 | 117.78 | 3,256,478 | -0.57(-0.48%) |
Sep 27, 2021 | 119.35 | 120.53 | 118.25 | 118.35 | 2,267,880 | -1.60(-1.34%) |
Sep 24, 2021 | 120.75 | 121.16 | 119.54 | 119.95 | 2,231,451 | -0.88(-0.73%) |
Sep 23, 2021 | 121.78 | 122.08 | 120.82 | 120.83 | 2,426,087 | -1.10(-0.90%) |
Sep 22, 2021 | 121.54 | 122.47 | 120.89 | 121.93 | 3,028,841 | +1.09(+0.90%) |
Sep 21, 2021 | 121.57 | 122.71 | 120.81 | 120.84 | 1,912,769 | -0.20(-0.16%) |
Sep 20, 2021 | 120.94 | 122.17 | 119.76 | 121.04 | 2,302,648 | -0.98(-0.81%) |
Sep 17, 2021 | 123.21 | 123.93 | 121.70 | 122.02 | 9,326,111 | -2.32(-1.86%) |
Sep 16, 2021 | 124.42 | 125.41 | 123.44 | 124.34 | 2,267,394 | -0.08(-0.06%) |
Sep 15, 2021 | 124.15 | 125.36 | 123.27 | 124.42 | 2,382,363 | +0.69(+0.56%) |
Sep 14, 2021 | 124.38 | 124.77 | 122.95 | 123.72 | 1,908,467 | -0.21(-0.17%) |
Sep 13, 2021 | 125.80 | 125.97 | 123.78 | 123.94 | 1,836,045 | -0.79(-0.64%) |
Sep 10, 2021 | 126.13 | 126.33 | 124.63 | 124.73 | 2,108,745 | -1.02(-0.81%) |
Sep 09, 2021 | 128.44 | 128.81 | 125.72 | 125.75 | 2,749,722 | -3.57(-2.76%) |
Sep 08, 2021 | 128.08 | 130.31 | 127.76 | 129.32 | 2,175,601 | +0.83(+0.65%) |
Sep 07, 2021 | 129.01 | 129.18 | 126.90 | 128.49 | 2,932,930 | -1.25(-0.96%) |
Sep 03, 2021 | 128.85 | 130.05 | 127.51 | 129.74 | 2,699,765 | +0.48(+0.38%) |
Sep 02, 2021 | 128.58 | 129.42 | 127.76 | 129.25 | 2,955,537 | +0.63(+0.49%) |