Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 135.72 | 136.69 | 134.31 | 134.90 | 22,520,382 | -1.92(-1.40%) |
Nov 29, 2021 | 139.09 | 139.33 | 136.44 | 136.82 | 11,469,753 | -2.18(-1.57%) |
Nov 26, 2021 | 140.47 | 141.86 | 138.54 | 139.00 | 7,311,291 | -1.57(-1.12%) |
Nov 24, 2021 | 139.79 | 141.07 | 139.71 | 140.57 | 6,286,757 | +0.70(+0.50%) |
Nov 23, 2021 | 138.37 | 140.03 | 137.41 | 139.87 | 10,392,735 | +0.99(+0.71%) |
Nov 22, 2021 | 136.85 | 139.44 | 136.22 | 138.88 | 10,213,001 | +2.29(+1.68%) |
Nov 19, 2021 | 137.77 | 138.13 | 136.16 | 136.59 | 9,779,140 | -0.74(-0.54%) |
Nov 18, 2021 | 136.35 | 137.45 | 137.16 | 137.33 | 8,476,836 | +1.17(+0.86%) |
Nov 17, 2021 | 137.33 | 138.82 | 136.04 | 136.16 | 11,473,209 | -1.18(-0.86%) |
Nov 16, 2021 | 139.19 | 140.70 | 136.51 | 137.34 | 25,322,894 | -4.47(-3.15%) |
Nov 15, 2021 | 142.12 | 142.40 | 140.44 | 141.80 | 10,019,768 | +0.06(+0.05%) |
Nov 12, 2021 | 142.93 | 143.16 | 141.53 | 141.74 | 6,363,839 | -0.71(-0.50%) |
Nov 11, 2021 | 142.71 | 142.92 | 142.15 | 142.45 | 4,724,729 | +0.06(+0.04%) |
Nov 10, 2021 | 142.67 | 141.95 | 142.39 | 5,837,016 | -1.29(-0.90%) | |
Nov 09, 2021 | 143.43 | 143.76 | 142.80 | 143.69 | 5,211,816 | +0.50(+0.35%) |
Nov 08, 2021 | 144.10 | 144.38 | 142.67 | 143.19 | 5,339,467 | -0.92(-0.64%) |
Nov 05, 2021 | 145.81 | 145.81 | 143.52 | 144.11 | 5,240,816 | -1.01(-0.69%) |
Nov 04, 2021 | 144.06 | 145.66 | 143.73 | 145.12 | 5,264,015 | +1.05(+0.73%) |
Nov 03, 2021 | 143.50 | 144.17 | 142.96 | 144.06 | 4,936,811 | +0.44(+0.31%) |
Nov 02, 2021 | 143.86 | 144.06 | 143.20 | 143.62 | 4,745,507 | -0.07(-0.05%) |
Nov 01, 2021 | 143.87 | 143.75 | 143.27 | 143.69 | 4,375,630 | +0.35(+0.25%) |
Oct 29, 2021 | 141.88 | 143.98 | 141.88 | 143.33 | 7,652,714 | +0.93(+0.65%) |
Oct 28, 2021 | 142.30 | 142.91 | 141.69 | 142.40 | 4,377,128 | +0.88(+0.62%) |
Oct 27, 2021 | 142.89 | 142.95 | 141.38 | 141.52 | 5,061,079 | -1.17(-0.82%) |
Oct 26, 2021 | 143.89 | 142.69 | 6,054,574 | -1.26(-0.87%) | ||
Oct 25, 2021 | 142.72 | 144.39 | 141.98 | 143.95 | 6,700,240 | +1.65(+1.16%) |
Oct 22, 2021 | 141.11 | 143.59 | 141.11 | 142.30 | 7,365,314 | +1.47(+1.04%) |
Oct 21, 2021 | 140.61 | 140.93 | 139.87 | 140.83 | 4,848,481 | +0.78(+0.55%) |
Oct 20, 2021 | 138.99 | 140.52 | 138.99 | 140.05 | 6,063,717 | +1.26(+0.91%) |
Oct 19, 2021 | 138.74 | 139.68 | 137.81 | 138.79 | 11,619,323 | +2.89(+2.12%) |
Oct 18, 2021 | 134.30 | 136.22 | 134.19 | 135.91 | 6,910,367 | +1.08(+0.80%) |
Oct 15, 2021 | 134.89 | 135.35 | 134.26 | 134.82 | 7,205,967 | +0.65(+0.49%) |
Oct 14, 2021 | 132.86 | 134.37 | 132.86 | 134.17 | 6,875,863 | +1.44(+1.08%) |
Oct 13, 2021 | 133.82 | 134.31 | 132.50 | 132.73 | 6,396,917 | -0.97(-0.72%) |
Oct 12, 2021 | 133.66 | 134.69 | 133.41 | 133.70 | 5,485,992 | -0.14(-0.11%) |
Oct 11, 2021 | 133.84 | 135.04 | 133.76 | 133.85 | 4,534,369 | -0.12(-0.09%) |
Oct 08, 2021 | 133.97 | 134.38 | 133.35 | 133.97 | 4,811,817 | +0.40(+0.30%) |
Oct 07, 2021 | 133.13 | 134.97 | 133.11 | 133.57 | 7,320,265 | +1.55(+1.18%) |
Oct 06, 2021 | 130.69 | 132.18 | 130.58 | 132.01 | 6,732,516 | +0.96(+0.73%) |
Oct 05, 2021 | 130.41 | 132.10 | 130.41 | 131.05 | 7,155,193 | +0.85(+0.66%) |
Oct 04, 2021 | 131.50 | 132.60 | 129.22 | 130.20 | 10,413,380 | -1.27(-0.96%) |
Oct 01, 2021 | 133.59 | 133.94 | 130.38 | 131.47 | 10,429,958 | -2.23(-1.67%) |
Sep 30, 2021 | 134.91 | 135.96 | 133.61 | 133.70 | 7,808,104 | -1.02(-0.75%) |
Sep 29, 2021 | 134.92 | 136.05 | 134.60 | 134.72 | 7,425,725 | -0.06(-0.04%) |
Sep 28, 2021 | 136.10 | 136.29 | 134.29 | 134.78 | 7,147,898 | -1.68(-1.23%) |
Sep 27, 2021 | 137.05 | 137.70 | 136.06 | 136.46 | 7,383,799 | -0.88(-0.64%) |
Sep 24, 2021 | 136.69 | 137.84 | 136.69 | 137.34 | 4,642,701 | +0.38(+0.28%) |
Sep 23, 2021 | 137.38 | 137.78 | 136.65 | 136.95 | 5,414,262 | +0.08(+0.06%) |
Sep 22, 2021 | 137.62 | 137.75 | 136.49 | 136.88 | 5,226,991 | -0.32(-0.23%) |
Sep 21, 2021 | 136.89 | 138.69 | 136.89 | 137.19 | 6,058,170 | +0.27(+0.20%) |
Sep 20, 2021 | 137.65 | 139.27 | 135.85 | 136.93 | 8,702,814 | -1.91(-1.38%) |
Sep 17, 2021 | 138.27 | 140.21 | 138.15 | 138.83 | 25,380,394 | -0.29(-0.21%) |
Sep 16, 2021 | 138.56 | 139.39 | 137.84 | 139.12 | 6,403,525 | +0.46(+0.33%) |
Sep 15, 2021 | 138.20 | 138.85 | 137.93 | 138.66 | 5,159,416 | +0.24(+0.17%) |
Sep 14, 2021 | 139.55 | 139.94 | 138.06 | 138.42 | 5,744,874 | -0.73(-0.52%) |
Sep 13, 2021 | 140.55 | 141.16 | 138.74 | 139.15 | 6,785,704 | -0.80(-0.57%) |
Sep 10, 2021 | 141.20 | 141.24 | 139.50 | 139.95 | 5,491,607 | -0.51(-0.36%) |
Sep 09, 2021 | 141.45 | 141.60 | 139.90 | 140.46 | 7,758,411 | -1.00(-0.71%) |
Sep 08, 2021 | 140.96 | 142.28 | 140.75 | 141.45 | 6,779,083 | +0.18(+0.13%) |
Sep 07, 2021 | 142.90 | 143.09 | 141.07 | 141.27 | 8,808,450 | -1.90(-1.33%) |
Sep 03, 2021 | 142.16 | 143.55 | 141.88 | 143.17 | 5,981,624 | +0.66(+0.46%) |
Sep 02, 2021 | 142.09 | 142.72 | 141.67 | 142.51 | 6,957,074 | +0.75(+0.53%) |