Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 117.49 | 118.28 | 114.58 | 116.55 | 5,962,039 | -1.20(-1.01%) |
Nov 29, 2021 | 122.16 | 122.67 | 117.74 | 117.75 | 3,153,396 | -2.84(-2.35%) |
Nov 26, 2021 | 118.57 | 121.46 | 117.72 | 120.59 | 2,358,205 | -1.37(-1.12%) |
Nov 24, 2021 | 122.19 | 124.24 | 121.52 | 121.96 | 3,118,745 | -0.48(-0.39%) |
Nov 23, 2021 | 121.41 | 123.40 | 120.43 | 122.44 | 2,673,158 | +1.49(+1.23%) |
Nov 22, 2021 | 123.41 | 124.77 | 119.13 | 120.95 | 3,034,737 | -2.35(-1.91%) |
Nov 19, 2021 | 123.97 | 126.46 | 123.19 | 123.30 | 3,956,876 | -0.90(-0.73%) |
Nov 18, 2021 | 125.50 | 125.19 | 124.16 | 124.20 | 5,045,172 | +1.31(+1.07%) |
Nov 17, 2021 | 126.31 | 126.31 | 120.00 | 122.89 | 4,866,278 | -3.77(-2.98%) |
Nov 16, 2021 | 128.77 | 130.20 | 126.20 | 126.66 | 2,381,792 | -2.38(-1.84%) |
Nov 15, 2021 | 130.17 | 130.61 | 128.87 | 129.04 | 2,568,387 | +0.15(+0.11%) |
Nov 12, 2021 | 126.31 | 129.15 | 126.21 | 128.89 | 4,398,925 | +2.91(+2.31%) |
Nov 11, 2021 | 129.76 | 130.28 | 125.24 | 125.98 | 3,605,222 | -3.73(-2.88%) |
Nov 10, 2021 | 129.99 | 129.71 | 3,707,178 | -0.33(-0.26%) | ||
Nov 09, 2021 | 132.47 | 132.81 | 129.76 | 130.04 | 3,325,174 | -1.73(-1.32%) |
Nov 08, 2021 | 133.97 | 134.50 | 131.30 | 131.78 | 2,833,329 | -2.12(-1.58%) |
Nov 05, 2021 | 135.05 | 137.00 | 132.74 | 133.89 | 3,268,676 | +1.10(+0.83%) |
Nov 04, 2021 | 132.18 | 136.24 | 131.49 | 132.80 | 4,697,278 | +0.74(+0.56%) |
Nov 03, 2021 | 129.83 | 134.42 | 129.52 | 132.05 | 6,286,765 | +2.47(+1.90%) |
Nov 02, 2021 | 135.15 | 137.41 | 125.92 | 129.59 | 8,433,308 | -13.19(-9.24%) |
Nov 01, 2021 | 140.48 | 142.90 | 142.03 | 142.77 | 3,786,162 | +2.77(+1.98%) |
Oct 29, 2021 | 139.41 | 141.26 | 139.30 | 140.00 | 2,951,738 | +0.15(+0.11%) |
Oct 28, 2021 | 142.54 | 142.80 | 138.79 | 139.86 | 2,913,412 | -1.26(-0.89%) |
Oct 27, 2021 | 151.76 | 151.38 | 139.35 | 141.12 | 4,670,738 | -11.59(-7.59%) |
Oct 26, 2021 | 155.65 | 152.36 | 152.71 | 1,468,108 | -1.77(-1.15%) | |
Oct 25, 2021 | 154.93 | 156.08 | 154.10 | 154.48 | 1,398,191 | -0.22(-0.14%) |
Oct 22, 2021 | 156.75 | 157.69 | 153.18 | 154.70 | 1,116,986 | -1.95(-1.24%) |
Oct 21, 2021 | 156.82 | 157.94 | 155.24 | 156.65 | 737,312 | -1.29(-0.82%) |
Oct 20, 2021 | 156.80 | 159.62 | 156.40 | 157.94 | 1,310,567 | +0.31(+0.20%) |
Oct 19, 2021 | 156.91 | 158.75 | 156.17 | 157.63 | 1,472,283 | +1.60(+1.02%) |
Oct 18, 2021 | 155.94 | 158.27 | 154.73 | 156.03 | 1,509,759 | -1.19(-0.76%) |
Oct 15, 2021 | 153.04 | 157.28 | 152.75 | 157.22 | 1,640,579 | +5.49(+3.62%) |
Oct 14, 2021 | 150.99 | 152.22 | 149.80 | 151.73 | 1,584,985 | +2.42(+1.62%) |
Oct 13, 2021 | 147.41 | 149.59 | 145.58 | 149.31 | 1,976,169 | +1.48(+1.00%) |
Oct 12, 2021 | 148.35 | 149.50 | 146.21 | 147.84 | 1,842,654 | -0.46(-0.31%) |
Oct 11, 2021 | 156.08 | 156.16 | 147.72 | 148.30 | 2,029,400 | -7.76(-4.98%) |
Oct 08, 2021 | 156.89 | 159.04 | 155.78 | 156.06 | 1,393,714 | -0.47(-0.30%) |
Oct 07, 2021 | 156.39 | 158.41 | 155.87 | 156.53 | 1,914,553 | +1.29(+0.83%) |
Oct 06, 2021 | 152.52 | 155.27 | 151.28 | 155.24 | 1,368,115 | +0.91(+0.59%) |
Oct 05, 2021 | 153.51 | 155.82 | 152.35 | 154.33 | 1,613,408 | +1.37(+0.90%) |
Oct 04, 2021 | 156.29 | 156.72 | 150.82 | 152.96 | 1,679,033 | -3.55(-2.27%) |
Oct 01, 2021 | 154.48 | 157.57 | 151.92 | 156.51 | 1,679,412 | +2.22(+1.44%) |
Sep 30, 2021 | 158.27 | 158.76 | 154.24 | 154.29 | 1,875,869 | -3.05(-1.94%) |
Sep 29, 2021 | 159.13 | 160.21 | 157.28 | 157.34 | 1,259,682 | -1.38(-0.87%) |
Sep 28, 2021 | 159.17 | 160.43 | 157.76 | 158.72 | 1,871,902 | -1.47(-0.92%) |
Sep 27, 2021 | 158.19 | 161.36 | 157.48 | 160.19 | 1,993,944 | +1.93(+1.22%) |
Sep 24, 2021 | 160.69 | 161.57 | 157.69 | 158.26 | 2,110,093 | -2.29(-1.43%) |
Sep 23, 2021 | 157.95 | 160.76 | 157.79 | 160.55 | 1,472,516 | +2.79(+1.77%) |
Sep 22, 2021 | 155.20 | 158.62 | 153.91 | 157.76 | 1,638,601 | +4.46(+2.91%) |
Sep 21, 2021 | 157.45 | 157.49 | 153.24 | 153.31 | 1,770,860 | -3.47(-2.21%) |
Sep 20, 2021 | 155.87 | 157.11 | 154.03 | 156.78 | 1,741,493 | -1.87(-1.18%) |
Sep 17, 2021 | 160.07 | 160.46 | 157.67 | 158.65 | 2,394,121 | -1.92(-1.20%) |
Sep 16, 2021 | 161.35 | 162.83 | 159.93 | 160.56 | 1,872,715 | -1.45(-0.89%) |
Sep 15, 2021 | 158.81 | 162.36 | 157.42 | 162.01 | 2,657,424 | +3.29(+2.07%) |
Sep 14, 2021 | 161.77 | 161.77 | 158.49 | 158.72 | 2,500,609 | -2.60(-1.61%) |
Sep 13, 2021 | 163.77 | 164.49 | 160.41 | 161.33 | 2,416,227 | -1.57(-0.96%) |
Sep 10, 2021 | 169.44 | 170.26 | 161.22 | 162.90 | 3,869,709 | -5.59(-3.32%) |
Sep 09, 2021 | 166.65 | 172.06 | 166.42 | 168.49 | 5,924,463 | +2.26(+1.36%) |
Sep 08, 2021 | 156.77 | 166.34 | 156.58 | 166.22 | 5,982,605 | +11.16(+7.19%) |
Sep 07, 2021 | 155.01 | 156.74 | 154.00 | 155.07 | 1,684,653 | +0.59(+0.38%) |
Sep 03, 2021 | 154.96 | 156.05 | 153.47 | 154.48 | 2,753,166 | -0.57(-0.37%) |
Sep 02, 2021 | 158.83 | 159.50 | 154.90 | 155.05 | 3,148,919 | -3.83(-2.41%) |