Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.28 | 146.46 | 141.91 | 142.29 | 41,595,460 | -3.66(-2.51%) |
Nov 29, 2021 | 144.13 | 146.69 | 144.13 | 145.95 | 26,420,992 | +2.59(+1.81%) |
Nov 26, 2021 | 144.85 | 145.13 | 142.32 | 143.35 | 17,011,456 | -3.20(-2.18%) |
Nov 24, 2021 | 146.18 | 146.83 | 145.03 | 146.55 | 16,482,795 | -0.04(-0.03%) |
Nov 23, 2021 | 146.95 | 147.53 | 144.72 | 146.59 | 18,146,226 | -0.32(-0.22%) |
Nov 22, 2021 | 149.97 | 150.57 | 146.84 | 146.91 | 24,638,846 | -2.87(-1.92%) |
Nov 19, 2021 | 150.83 | 151.68 | 149.72 | 149.78 | 19,805,472 | -0.76(-0.50%) |
Nov 18, 2021 | 148.98 | 151.07 | 150.29 | 150.54 | 26,694,002 | +1.65(+1.10%) |
Nov 17, 2021 | 149.06 | 149.46 | 148.39 | 148.89 | 15,269,816 | -0.01(-0.01%) |
Nov 16, 2021 | 149.00 | 149.66 | 148.33 | 148.91 | 17,199,390 | -0.31(-0.21%) |
Nov 15, 2021 | 149.83 | 150.31 | 148.48 | 149.22 | 16,248,509 | -0.26(-0.17%) |
Nov 12, 2021 | 147.66 | 149.69 | 146.29 | 149.47 | 17,067,060 | +2.89(+1.97%) |
Nov 11, 2021 | 146.94 | 148.33 | 146.53 | 146.58 | 12,471,115 | -0.10(-0.07%) |
Nov 10, 2021 | 147.84 | 146.68 | 22,713,016 | -2.40(-1.61%) | ||
Nov 09, 2021 | 149.58 | 150.21 | 147.34 | 149.08 | 16,879,046 | -0.10(-0.07%) |
Nov 08, 2021 | 149.83 | 150.86 | 148.95 | 149.18 | 18,401,196 | +0.11(+0.07%) |
Nov 05, 2021 | 149.18 | 150.40 | 148.48 | 149.07 | 20,431,364 | +0.56(+0.38%) |
Nov 04, 2021 | 147.03 | 149.78 | 146.47 | 148.51 | 24,768,754 | +1.89(+1.29%) |
Nov 03, 2021 | 146.11 | 146.74 | 144.89 | 146.62 | 17,900,206 | +0.93(+0.64%) |
Nov 02, 2021 | 144.65 | 146.75 | 144.48 | 145.70 | 21,167,700 | +2.10(+1.47%) |
Nov 01, 2021 | 148.00 | 146.10 | 143.42 | 143.59 | 32,433,666 | -4.51(-3.04%) |
Oct 29, 2021 | 145.35 | 148.33 | 148.10 | 28,987,448 | +2.14(+1.47%) | |
Oct 28, 2021 | 147.13 | 145.96 | 32,447,622 | -0.30(-0.20%) | ||
Oct 27, 2021 | 139.74 | 148.95 | 139.74 | 146.26 | 51,862,088 | +6.75(+4.84%) |
Oct 26, 2021 | 140.45 | 139.51 | 28,244,784 | +0.90(+0.65%) | ||
Oct 25, 2021 | 138.65 | 138.62 | 21,093,396 | +0.15(+0.11%) | ||
Oct 22, 2021 | 140.19 | 137.01 | 138.47 | 30,216,986 | -4.15(-2.91%) | |
Oct 21, 2021 | 142.03 | 142.69 | 141.48 | 142.62 | 14,851,881 | +0.37(+0.26%) |
Oct 20, 2021 | 144.06 | 144.08 | 141.75 | 142.25 | 17,951,484 | -1.41(-0.98%) |
Oct 19, 2021 | 143.13 | 143.94 | 142.93 | 143.66 | 15,328,023 | +0.86(+0.60%) |
Oct 18, 2021 | 141.05 | 142.84 | 141.05 | 142.80 | 16,583,349 | +1.28(+0.91%) |
Oct 15, 2021 | 142.04 | 142.04 | 140.90 | 141.51 | 21,277,546 | +0.26(+0.19%) |
Oct 14, 2021 | 139.79 | 141.49 | 139.18 | 141.25 | 21,460,332 | +3.51(+2.55%) |
Oct 13, 2021 | 137.59 | 138.39 | 136.82 | 137.74 | 16,647,062 | +1.19(+0.87%) |
Oct 12, 2021 | 139.48 | 139.54 | 136.09 | 136.56 | 22,552,574 | -2.13(-1.54%) |
Oct 11, 2021 | 139.64 | 140.60 | 138.65 | 138.69 | 16,598,707 | -1.21(-0.86%) |
Oct 08, 2021 | 139.75 | 140.16 | 139.27 | 139.90 | 18,949,960 | +0.87(+0.63%) |
Oct 07, 2021 | 138.71 | 140.00 | 138.41 | 139.03 | 18,264,280 | +1.83(+1.33%) |
Oct 06, 2021 | 134.47 | 137.69 | 134.33 | 137.20 | 19,759,580 | +1.18(+0.86%) |
Oct 05, 2021 | 133.85 | 137.21 | 133.85 | 136.02 | 24,149,930 | +2.34(+1.75%) |
Oct 04, 2021 | 135.54 | 135.55 | 131.02 | 133.68 | 31,552,624 | -2.63(-1.93%) |
Oct 01, 2021 | 133.40 | 136.91 | 133.23 | 136.31 | 28,419,604 | +3.38(+2.54%) |
Sep 30, 2021 | 134.17 | 135.44 | 132.85 | 132.93 | 35,370,284 | -1.44(-1.07%) |
Sep 29, 2021 | 136.95 | 137.24 | 134.10 | 134.37 | 26,361,024 | -1.66(-1.22%) |
Sep 28, 2021 | 138.93 | 139.45 | 135.55 | 136.03 | 42,222,152 | -5.31(-3.76%) |
Sep 27, 2021 | 141.43 | 142.12 | 140.34 | 141.34 | 18,865,244 | -1.13(-0.79%) |
Sep 24, 2021 | 140.79 | 142.74 | 140.69 | 142.47 | 14,966,351 | +0.81(+0.57%) |
Sep 23, 2021 | 141.45 | 142.09 | 140.94 | 141.66 | 17,293,396 | +0.89(+0.63%) |
Sep 22, 2021 | 139.89 | 141.42 | 139.31 | 140.78 | 22,090,048 | +1.29(+0.92%) |
Sep 21, 2021 | 139.96 | 140.65 | 138.75 | 139.49 | 18,146,266 | +0.63(+0.45%) |
Sep 20, 2021 | 138.84 | 139.20 | 136.90 | 138.86 | 35,446,592 | -2.44(-1.73%) |
Sep 17, 2021 | 143.63 | 144.09 | 140.90 | 141.30 | 60,108,140 | -2.91(-2.02%) |
Sep 16, 2021 | 144.96 | 145.03 | 143.25 | 144.21 | 20,316,352 | -0.83(-0.57%) |
Sep 15, 2021 | 143.60 | 145.42 | 142.09 | 145.04 | 20,674,980 | +1.80(+1.26%) |
Sep 14, 2021 | 144.00 | 144.56 | 142.74 | 143.24 | 18,939,448 | -0.06(-0.04%) |
Sep 13, 2021 | 143.04 | 144.03 | 142.12 | 143.30 | 20,195,596 | +1.54(+1.09%) |
Sep 10, 2021 | 145.28 | 145.85 | 141.58 | 141.76 | 32,970,876 | -2.99(-2.06%) |
Sep 09, 2021 | 144.72 | 145.50 | 144.27 | 144.75 | 14,805,829 | +0.03(+0.02%) |
Sep 08, 2021 | 145.23 | 145.39 | 144.04 | 144.72 | 15,505,905 | -0.64(-0.44%) |
Sep 07, 2021 | 144.59 | 145.66 | 144.38 | 145.35 | 15,189,285 | +0.74(+0.51%) |
Sep 03, 2021 | 143.98 | 145.21 | 143.34 | 144.61 | 19,132,266 | +0.56(+0.39%) |
Sep 02, 2021 | 145.78 | 146.16 | 143.94 | 144.06 | 21,876,506 | -1.62(-1.11%) |