Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 133.56 | 135.49 | 124.35 | 126.68 | 11,206,043 | -5.47(-4.14%) |
Nov 29, 2021 | 140.01 | 140.49 | 129.08 | 132.15 | 7,701,511 | -4.83(-3.53%) |
Nov 26, 2021 | 130.80 | 137.39 | 130.50 | 136.98 | 5,113,181 | +4.23(+3.19%) |
Nov 24, 2021 | 126.79 | 133.83 | 124.78 | 132.75 | 6,564,927 | +4.91(+3.84%) |
Nov 23, 2021 | 120.76 | 129.63 | 120.76 | 127.84 | 11,438,574 | +4.33(+3.51%) |
Nov 22, 2021 | 136.00 | 136.07 | 118.86 | 123.51 | 14,375,343 | -12.59(-9.25%) |
Nov 19, 2021 | 137.89 | 139.13 | 133.45 | 136.10 | 10,660,292 | -3.03(-2.18%) |
Nov 18, 2021 | 146.38 | 142.13 | 138.98 | 139.13 | 14,052,796 | -12.59(-8.30%) |
Nov 17, 2021 | 151.67 | 159.40 | 149.90 | 151.72 | 7,776,838 | +0.43(+0.28%) |
Nov 16, 2021 | 146.80 | 153.75 | 142.12 | 151.29 | 9,255,745 | +3.30(+2.23%) |
Nov 15, 2021 | 150.62 | 150.68 | 144.51 | 147.99 | 6,686,493 | -1.00(-0.67%) |
Nov 12, 2021 | 148.14 | 149.67 | 142.25 | 148.99 | 17,047,542 | -2.84(-1.87%) |
Nov 11, 2021 | 165.25 | 166.51 | 147.50 | 151.83 | 34,562,708 | +13.54(+9.79%) |
Nov 10, 2021 | 146.93 | 138.29 | 22,369,176 | -25.08(-15.35%) | ||
Nov 08, 2021 | 165.67 | 176.65 | 161.50 | 163.37 | 8,235,126 | -0.86(-0.52%) |
Nov 05, 2021 | 163.90 | 166.05 | 160.15 | 164.23 | 6,641,594 | -4.29(-2.55%) |
Nov 04, 2021 | 160.77 | 168.74 | 159.34 | 168.52 | 7,952,250 | +7.44(+4.62%) |
Nov 03, 2021 | 156.92 | 162.50 | 156.02 | 161.08 | 7,468,140 | +5.19(+3.33%) |
Nov 02, 2021 | 152.75 | 156.20 | 148.64 | 155.89 | 5,479,553 | +3.23(+2.12%) |
Nov 01, 2021 | 163.00 | 155.16 | 150.78 | 152.66 | 11,566,651 | -9.84(-6.06%) |
Oct 29, 2021 | 160.00 | 165.80 | 157.51 | 162.50 | 6,404,273 | +0.61(+0.38%) |
Oct 28, 2021 | 155.45 | 162.82 | 153.26 | 161.89 | 7,314,591 | +10.75(+7.11%) |
Oct 27, 2021 | 155.85 | 161.92 | 150.30 | 151.14 | 9,051,930 | -0.72(-0.47%) |
Oct 26, 2021 | 161.56 | 151.86 | 10,430,698 | -8.18(-5.11%) | ||
Oct 25, 2021 | 157.27 | 160.04 | 11,433,605 | +4.83(+3.11%) | ||
Oct 22, 2021 | 154.17 | 159.82 | 155.21 | 9,905,940 | -0.13(-0.08%) | |
Oct 21, 2021 | 150.66 | 156.16 | 149.87 | 155.34 | 9,496,206 | +7.70(+5.22%) |
Oct 20, 2021 | 156.29 | 158.20 | 146.15 | 147.64 | 10,444,579 | -7.71(-4.96%) |
Oct 19, 2021 | 157.52 | 160.69 | 153.30 | 155.35 | 12,806,676 | -1.90(-1.21%) |
Oct 18, 2021 | 146.73 | 159.67 | 146.61 | 157.25 | 23,551,706 | +10.52(+7.17%) |
Oct 15, 2021 | 148.66 | 153.20 | 145.54 | 146.73 | 16,099,523 | -1.74(-1.17%) |
Oct 14, 2021 | 151.10 | 153.49 | 144.31 | 148.47 | 24,103,222 | +2.34(+1.60%) |
Oct 13, 2021 | 141.42 | 150.17 | 141.08 | 146.13 | 25,962,030 | +5.46(+3.88%) |
Oct 12, 2021 | 136.21 | 142.95 | 132.12 | 140.67 | 24,351,876 | +5.64(+4.18%) |
Oct 11, 2021 | 141.90 | 145.99 | 133.62 | 135.03 | 31,031,376 | -6.16(-4.36%) |
Oct 08, 2021 | 132.33 | 144.81 | 131.60 | 141.19 | 33,649,400 | +7.29(+5.44%) |
Oct 07, 2021 | 131.18 | 140.90 | 129.18 | 133.90 | 29,114,852 | +0.20(+0.15%) |
Oct 06, 2021 | 109.78 | 138.88 | 109.20 | 133.70 | 52,990,864 | +22.24(+19.95%) |
Oct 05, 2021 | 109.15 | 114.63 | 109.07 | 111.46 | 7,791,862 | +3.51(+3.25%) |
Oct 04, 2021 | 115.85 | 117.00 | 106.80 | 107.95 | 10,857,395 | -9.90(-8.40%) |
Oct 01, 2021 | 118.25 | 119.85 | 113.40 | 117.85 | 9,141,717 | -1.28(-1.07%) |
Sep 30, 2021 | 114.44 | 120.86 | 112.80 | 119.13 | 13,453,701 | +6.36(+5.64%) |
Sep 29, 2021 | 119.96 | 121.27 | 110.64 | 112.77 | 16,622,751 | -1.75(-1.53%) |
Sep 28, 2021 | 126.22 | 127.88 | 113.50 | 114.52 | 14,827,182 | -13.85(-10.79%) |
Sep 27, 2021 | 123.38 | 131.22 | 122.28 | 128.37 | 13,042,711 | +4.64(+3.75%) |
Sep 24, 2021 | 130.26 | 133.17 | 123.28 | 123.73 | 20,497,774 | -3.16(-2.49%) |
Sep 23, 2021 | 113.90 | 129.08 | 112.39 | 126.89 | 20,987,288 | +12.82(+11.24%) |
Sep 22, 2021 | 108.50 | 115.41 | 106.61 | 114.07 | 11,327,556 | +5.96(+5.51%) |
Sep 21, 2021 | 109.10 | 111.14 | 104.00 | 108.11 | 9,182,559 | +0.41(+0.38%) |
Sep 20, 2021 | 109.03 | 112.81 | 104.60 | 107.70 | 12,833,521 | -8.58(-7.38%) |
Sep 17, 2021 | 116.94 | 121.25 | 114.30 | 116.28 | 15,284,117 | -1.30(-1.11%) |
Sep 16, 2021 | 109.40 | 119.75 | 109.15 | 117.58 | 17,461,516 | +7.83(+7.13%) |
Sep 15, 2021 | 108.04 | 112.76 | 107.06 | 109.75 | 14,462,732 | +1.69(+1.56%) |
Sep 14, 2021 | 109.06 | 114.74 | 105.00 | 108.06 | 22,196,202 | -1.24(-1.13%) |
Sep 13, 2021 | 110.21 | 114.75 | 102.98 | 109.30 | 44,878,916 | -14.40(-11.64%) |
Sep 10, 2021 | 111.10 | 126.46 | 105.60 | 123.70 | 54,062,100 | +31.64(+34.37%) |
Sep 09, 2021 | 88.00 | 92.29 | 86.76 | 92.06 | 10,876,691 | +4.52(+5.16%) |
Sep 08, 2021 | 92.11 | 94.04 | 87.13 | 87.54 | 4,998,440 | -3.97(-4.34%) |
Sep 07, 2021 | 94.04 | 95.60 | 91.50 | 91.51 | 3,562,202 | -1.54(-1.66%) |
Sep 03, 2021 | 98.94 | 100.00 | 92.55 | 93.05 | 6,110,259 | -5.94(-6.00%) |
Sep 02, 2021 | 97.11 | 99.32 | 95.24 | 98.99 | 6,518,114 | +2.51(+2.60%) |