Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 157.58 | 163.03 | 157.51 | 162.81 | 176,428,448 | +11.68(+7.73%) |
Nov 29, 2021 | 156.97 | 158.76 | 151.14 | 151.14 | 90,023,616 | -2.32(-1.51%) |
Nov 26, 2021 | 157.17 | 158.03 | 153.46 | 153.46 | 78,135,592 | -6.05(-3.79%) |
Nov 24, 2021 | 158.33 | 159.70 | 157.24 | 159.50 | 70,525,080 | +0.52(+0.33%) |
Nov 23, 2021 | 158.69 | 159.37 | 156.67 | 158.98 | 97,402,968 | +0.38(+0.24%) |
Nov 22, 2021 | 159.25 | 163.21 | 158.58 | 158.60 | 119,140,232 | +0.46(+0.29%) |
Nov 19, 2021 | 155.28 | 158.60 | 154.18 | 158.13 | 119,097,864 | -2.45(-1.52%) |
Nov 18, 2021 | 151.40 | 160.58 | 150.75 | 160.58 | 139,769,136 | +9.40(+6.22%) |
Nov 17, 2021 | 148.72 | 152.67 | 148.72 | 151.18 | 90,028,216 | +2.45(+1.65%) |
Nov 16, 2021 | 147.68 | 149.21 | 147.09 | 148.73 | 60,005,024 | +0.99(+0.67%) |
Nov 15, 2021 | 148.11 | 149.59 | 147.18 | 147.74 | 59,982,204 | +0.01(+0.01%) |
Nov 12, 2021 | 146.20 | 148.14 | 145.26 | 147.73 | 64,783,500 | +2.09(+1.43%) |
Nov 11, 2021 | 146.72 | 147.18 | 145.46 | 145.65 | 41,489,928 | -1.01(-0.69%) |
Nov 10, 2021 | 147.76 | 145.62 | 146.66 | 66,084,044 | -1.88(-1.27%) | |
Nov 09, 2021 | 147.94 | 149.15 | 147.80 | 148.54 | 57,594,412 | +0.37(+0.25%) |
Nov 08, 2021 | 149.13 | 149.29 | 147.90 | 148.18 | 55,730,636 | -0.83(-0.56%) |
Nov 05, 2021 | 149.60 | 149.91 | 147.80 | 149.00 | 66,917,668 | +0.53(+0.36%) |
Nov 04, 2021 | 149.08 | 149.92 | 148.16 | 148.47 | 61,371,356 | -0.52(-0.35%) |
Nov 03, 2021 | 147.91 | 149.47 | 147.35 | 148.99 | 55,350,920 | +2.61(+1.78%) |
Nov 02, 2021 | 146.21 | 149.07 | 146.20 | 146.39 | 70,358,792 | -0.12(-0.08%) |
Nov 01, 2021 | 146.53 | 145.85 | 145.36 | 146.50 | 75,754,432 | -0.83(-0.56%) |
Oct 29, 2021 | 144.79 | 147.47 | 147.33 | 127,047,440 | -2.63(-1.76%) | |
Oct 28, 2021 | 147.35 | 149.96 | 101,404,272 | +3.57(+2.44%) | ||
Oct 27, 2021 | 146.90 | 147.26 | 146.04 | 146.40 | 56,952,244 | -0.46(-0.32%) |
Oct 26, 2021 | 146.87 | 146.86 | 61,886,384 | +0.67(+0.46%) | ||
Oct 25, 2021 | 146.23 | 146.19 | 51,522,912 | -0.05(-0.03%) | ||
Oct 22, 2021 | 147.22 | 146.19 | 146.24 | 59,870,364 | -0.78(-0.53%) | |
Oct 21, 2021 | 146.36 | 147.17 | 145.43 | 147.02 | 62,416,484 | +0.22(+0.15%) |
Oct 20, 2021 | 146.25 | 147.28 | 145.68 | 146.80 | 59,362,080 | +0.49(+0.34%) |
Oct 19, 2021 | 144.59 | 146.71 | 144.13 | 146.31 | 77,578,000 | +2.17(+1.51%) |
Oct 18, 2021 | 141.09 | 144.42 | 140.80 | 144.13 | 86,970,936 | +1.69(+1.19%) |
Oct 15, 2021 | 141.40 | 142.51 | 141.14 | 142.44 | 69,079,048 | +1.06(+0.75%) |
Oct 14, 2021 | 139.77 | 141.51 | 139.18 | 141.39 | 71,038,464 | +2.80(+2.02%) |
Oct 13, 2021 | 138.91 | 139.07 | 136.91 | 138.59 | 80,049,520 | -0.59(-0.42%) |
Oct 12, 2021 | 140.87 | 140.89 | 138.72 | 139.18 | 74,128,872 | -1.28(-0.91%) |
Oct 11, 2021 | 139.93 | 142.42 | 139.47 | 140.46 | 65,495,900 | -0.09(-0.06%) |
Oct 08, 2021 | 141.66 | 141.80 | 140.21 | 140.54 | 59,758,224 | -0.38(-0.27%) |
Oct 07, 2021 | 140.70 | 141.84 | 140.37 | 140.93 | 62,711,856 | +1.28(+0.92%) |
Oct 06, 2021 | 137.17 | 139.81 | 136.09 | 139.65 | 84,502,736 | +0.87(+0.62%) |
Oct 05, 2021 | 137.19 | 139.90 | 137.06 | 138.78 | 82,157,464 | +1.92(+1.40%) |
Oct 04, 2021 | 139.42 | 139.87 | 135.99 | 136.87 | 99,891,304 | -3.43(-2.45%) |
Oct 01, 2021 | 139.56 | 140.56 | 136.82 | 140.30 | 96,235,064 | +1.22(+0.88%) |
Sep 30, 2021 | 141.29 | 142.00 | 138.95 | 139.08 | 90,519,904 | -1.40(-0.99%) |
Sep 29, 2021 | 140.12 | 142.07 | 139.69 | 140.48 | 75,798,088 | +0.91(+0.65%) |
Sep 28, 2021 | 140.89 | 142.36 | 139.35 | 139.57 | 110,735,688 | -3.40(-2.38%) |
Sep 27, 2021 | 143.07 | 143.55 | 141.45 | 142.97 | 75,357,000 | -1.52(-1.05%) |
Sep 24, 2021 | 143.26 | 145.04 | 143.16 | 144.50 | 54,374,184 | +0.09(+0.06%) |
Sep 23, 2021 | 144.23 | 144.66 | 143.24 | 144.41 | 65,863,956 | +0.96(+0.67%) |
Sep 22, 2021 | 142.07 | 144.02 | 141.33 | 143.45 | 77,628,432 | +2.38(+1.69%) |
Sep 21, 2021 | 141.56 | 142.22 | 140.46 | 141.07 | 77,067,080 | +0.48(+0.34%) |
Sep 20, 2021 | 141.43 | 142.45 | 138.94 | 140.58 | 125,436,664 | -3.07(-2.14%) |
Sep 17, 2021 | 146.37 | 146.37 | 143.36 | 143.65 | 132,045,496 | -2.69(-1.83%) |
Sep 16, 2021 | 145.99 | 146.51 | 144.79 | 146.34 | 69,136,936 | -0.29(-0.20%) |
Sep 15, 2021 | 146.11 | 146.98 | 143.96 | 146.62 | 84,647,992 | +0.94(+0.65%) |
Sep 14, 2021 | 147.87 | 148.58 | 144.49 | 145.68 | 111,699,856 | -1.41(-0.96%) |
Sep 13, 2021 | 148.15 | 148.90 | 146.30 | 147.09 | 104,052,928 | +0.54(+0.37%) |
Sep 10, 2021 | 152.44 | 152.92 | 146.25 | 146.54 | 143,359,600 | -5.02(-3.31%) |
Sep 09, 2021 | 152.93 | 153.54 | 151.41 | 151.56 | 58,229,924 | -0.99(-0.65%) |
Sep 08, 2021 | 154.39 | 154.45 | 151.44 | 152.55 | 75,621,568 | -1.55(-1.01%) |
Sep 07, 2021 | 152.41 | 154.67 | 151.84 | 154.11 | 83,612,264 | +2.35(+1.55%) |
Sep 03, 2021 | 151.22 | 152.08 | 150.57 | 151.76 | 58,835,932 | +0.64(+0.42%) |
Sep 02, 2021 | 151.33 | 152.17 | 149.89 | 151.12 | 72,411,856 | +1.12(+0.75%) |