Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 160.05 | 162.99 | 151.66 | 152.18 | 16,115,260 | -4.52(-2.89%) |
Nov 29, 2021 | 157.73 | 158.35 | 152.47 | 156.70 | 11,141,240 | -0.97(-0.61%) |
Nov 26, 2021 | 165.00 | 166.13 | 157.62 | 157.67 | 7,557,510 | -5.20(-3.19%) |
Nov 24, 2021 | 155.54 | 164.20 | 154.12 | 162.87 | 9,713,510 | +5.56(+3.54%) |
Nov 23, 2021 | 158.80 | 161.36 | 153.21 | 157.31 | 10,588,610 | -2.19(-1.38%) |
Nov 22, 2021 | 170.10 | 170.35 | 158.05 | 159.50 | 13,560,120 | -9.56(-5.65%) |
Nov 19, 2021 | 171.80 | 176.29 | 168.51 | 169.06 | 15,070,210 | +0.93(+0.55%) |
Nov 18, 2021 | 164.60 | 168.34 | 167.20 | 168.13 | 9,688,670 | +4.35(+2.66%) |
Nov 17, 2021 | 165.81 | 167.68 | 163.56 | 163.78 | 6,071,290 | -3.75(-2.24%) |
Nov 16, 2021 | 163.00 | 171.45 | 162.85 | 167.53 | 9,133,560 | +1.88(+1.14%) |
Nov 15, 2021 | 165.34 | 170.44 | 163.25 | 165.65 | 14,714,490 | -1.30(-0.78%) |
Nov 12, 2021 | 152.10 | 167.48 | 151.00 | 166.95 | 28,395,500 | +17.92(+12.02%) |
Nov 11, 2021 | 150.05 | 151.20 | 149.00 | 149.03 | 5,451,790 | +1.63(+1.11%) |
Nov 10, 2021 | 153.74 | 147.40 | 6,911,300 | -8.09(-5.20%) | ||
Nov 09, 2021 | 154.60 | 156.31 | 151.98 | 155.49 | 5,941,600 | +2.11(+1.37%) |
Nov 08, 2021 | 154.00 | 156.43 | 152.20 | 153.38 | 7,628,170 | +0.57(+0.37%) |
Nov 05, 2021 | 153.50 | 155.00 | 151.02 | 152.81 | 6,538,190 | -1.25(-0.81%) |
Nov 04, 2021 | 151.53 | 154.92 | 149.55 | 154.06 | 9,928,480 | +4.52(+3.02%) |
Nov 03, 2021 | 149.53 | 149.72 | 145.21 | 149.53 | 7,085,340 | +1.87(+1.27%) |
Nov 02, 2021 | 152.30 | 153.40 | 147.10 | 147.66 | 9,060,580 | -5.10(-3.34%) |
Nov 01, 2021 | 146.51 | 153.18 | 148.22 | 152.76 | 15,483,070 | +6.09(+4.15%) |
Oct 29, 2021 | 143.50 | 148.82 | 141.98 | 146.67 | 12,631,840 | +0.97(+0.67%) |
Oct 28, 2021 | 135.00 | 150.47 | 132.85 | 145.70 | 37,586,688 | +9.59(+7.04%) |
Oct 27, 2021 | 136.40 | 137.92 | 133.61 | 136.11 | 14,516,710 | -0.26(-0.19%) |
Oct 26, 2021 | 142.80 | 136.37 | 12,935,050 | -6.15(-4.31%) | ||
Oct 25, 2021 | 142.89 | 143.90 | 139.53 | 142.52 | 7,998,110 | -0.07(-0.05%) |
Oct 22, 2021 | 147.00 | 147.29 | 140.45 | 142.59 | 15,291,040 | -7.09(-4.73%) |
Oct 21, 2021 | 147.22 | 150.67 | 147.22 | 149.67 | 6,254,870 | +0.92(+0.62%) |
Oct 20, 2021 | 149.79 | 150.23 | 146.20 | 148.75 | 7,121,950 | +0.17(+0.12%) |
Oct 19, 2021 | 147.99 | 150.20 | 147.00 | 148.57 | 7,258,750 | +2.06(+1.41%) |
Oct 18, 2021 | 142.50 | 146.60 | 141.80 | 146.51 | 8,402,780 | +4.05(+2.85%) |
Oct 15, 2021 | 141.48 | 142.99 | 139.71 | 142.46 | 7,320,050 | +1.78(+1.27%) |
Oct 14, 2021 | 141.31 | 142.70 | 140.17 | 140.68 | 6,228,780 | +0.78(+0.56%) |
Oct 13, 2021 | 137.70 | 139.95 | 136.87 | 139.90 | 6,421,340 | +4.17(+3.08%) |
Oct 12, 2021 | 136.99 | 137.90 | 135.10 | 135.72 | 5,986,730 | +0.02(+0.02%) |
Oct 11, 2021 | 136.90 | 138.55 | 135.30 | 135.70 | 6,225,210 | -2.10(-1.53%) |
Oct 08, 2021 | 141.78 | 142.90 | 137.24 | 137.80 | 8,904,460 | -2.05(-1.46%) |
Oct 07, 2021 | 137.30 | 140.65 | 136.52 | 139.85 | 11,079,110 | +4.86(+3.60%) |
Oct 06, 2021 | 131.17 | 135.90 | 130.54 | 134.99 | 8,581,760 | +3.18(+2.41%) |
Oct 05, 2021 | 131.25 | 135.40 | 131.49 | 131.81 | 7,863,350 | +0.32(+0.24%) |
Oct 04, 2021 | 132.63 | 133.90 | 128.59 | 131.49 | 11,740,490 | -3.59(-2.65%) |
Oct 01, 2021 | 136.25 | 136.98 | 133.93 | 135.08 | 7,305,190 | -0.50(-0.37%) |
Sep 30, 2021 | 134.69 | 137.70 | 134.69 | 135.58 | 7,669,360 | +0.92(+0.69%) |
Sep 29, 2021 | 138.10 | 139.30 | 134.11 | 134.66 | 10,188,680 | -2.28(-1.66%) |
Sep 28, 2021 | 142.00 | 142.56 | 135.90 | 136.93 | 13,269,520 | -7.45(-5.16%) |
Sep 27, 2021 | 143.60 | 145.17 | 141.43 | 144.38 | 7,654,170 | -0.02(-0.01%) |
Sep 24, 2021 | 147.34 | 147.59 | 142.80 | 144.40 | 8,683,660 | -3.26(-2.21%) |
Sep 23, 2021 | 147.40 | 148.50 | 145.60 | 147.66 | 6,193,390 | +1.07(+0.73%) |
Sep 22, 2021 | 144.50 | 147.47 | 142.90 | 146.59 | 5,930,720 | +2.88(+2.00%) |
Sep 21, 2021 | 144.50 | 144.87 | 142.34 | 143.72 | 7,708,080 | +0.26(+0.18%) |
Sep 20, 2021 | 144.00 | 146.48 | 140.11 | 143.45 | 12,659,890 | -5.18(-3.48%) |
Sep 17, 2021 | 146.67 | 148.75 | 145.22 | 148.63 | 5,479,400 | +1.03(+0.70%) |
Sep 16, 2021 | 146.90 | 147.93 | 145.10 | 147.60 | 7,561,850 | +0.10(+0.07%) |
Sep 15, 2021 | 145.50 | 147.76 | 143.31 | 147.49 | 6,517,810 | +2.37(+1.63%) |
Sep 14, 2021 | 147.54 | 149.14 | 144.30 | 145.13 | 7,788,120 | -2.56(-1.73%) |
Sep 13, 2021 | 149.20 | 149.20 | 143.24 | 147.69 | 9,754,800 | -0.72(-0.49%) |
Sep 10, 2021 | 151.50 | 151.77 | 147.95 | 148.41 | 5,024,110 | -2.00(-1.33%) |
Sep 09, 2021 | 149.10 | 151.93 | 148.59 | 150.41 | 6,620,480 | +2.63(+1.78%) |
Sep 08, 2021 | 153.70 | 153.79 | 147.57 | 147.78 | 10,672,130 | -5.89(-3.83%) |
Sep 07, 2021 | 155.47 | 156.38 | 152.69 | 153.67 | 6,120,030 | -1.76(-1.13%) |
Sep 03, 2021 | 154.50 | 156.80 | 154.10 | 155.43 | 6,022,320 | +1.17(+0.76%) |
Sep 02, 2021 | 154.24 | 158.80 | 153.84 | 154.26 | 9,419,830 | +0.36(+0.23%) |