Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 297.63 | 299.55 | 293.07 | 294.18 | 1,637,066 | -4.58(-1.53%) |
Nov 29, 2021 | 296.87 | 299.75 | 296.12 | 298.76 | 1,171,866 | +5.53(+1.89%) |
Nov 26, 2021 | 296.38 | 298.17 | 292.53 | 293.23 | 1,285,328 | -6.60(-2.20%) |
Nov 24, 2021 | 296.43 | 299.85 | 294.79 | 299.83 | 1,191,180 | +1.88(+0.63%) |
Nov 23, 2021 | 298.88 | 299.92 | 294.70 | 297.95 | 1,970,522 | -1.45(-0.48%) |
Nov 22, 2021 | 304.36 | 306.02 | 299.26 | 299.40 | 2,130,455 | -3.79(-1.25%) |
Nov 19, 2021 | 303.20 | 304.57 | 302.51 | 303.19 | 2,469,141 | +1.07(+0.35%) |
Nov 18, 2021 | 301.35 | 302.52 | 299.46 | 302.12 | 1,883,510 | +2.33(+0.78%) |
Nov 17, 2021 | 300.35 | 301.15 | 299.36 | 299.78 | 1,411,250 | -0.63(-0.21%) |
Nov 16, 2021 | 297.31 | 300.80 | 297.24 | 300.41 | 1,113,368 | +2.88(+0.97%) |
Nov 15, 2021 | 298.64 | 299.01 | 296.26 | 297.53 | 2,445,212 | -0.23(-0.08%) |
Nov 12, 2021 | 295.34 | 298.02 | 294.39 | 297.75 | 1,239,769 | +3.54(+1.20%) |
Nov 11, 2021 | 295.76 | 295.87 | 294.12 | 294.21 | 1,032,654 | +0.44(+0.15%) |
Nov 10, 2021 | 296.32 | 293.77 | 3,582,501 | -4.35(-1.46%) | ||
Nov 09, 2021 | 300.33 | 300.51 | 297.14 | 298.12 | 2,191,685 | -1.46(-0.49%) |
Nov 08, 2021 | 299.72 | 300.44 | 299.19 | 299.58 | 1,409,840 | +0.25(+0.08%) |
Nov 05, 2021 | 300.28 | 300.93 | 298.29 | 299.33 | 1,152,957 | +0.32(+0.11%) |
Nov 04, 2021 | 296.50 | 299.31 | 296.10 | 299.01 | 2,694,547 | +3.27(+1.10%) |
Nov 03, 2021 | 293.67 | 295.96 | 292.44 | 295.74 | 1,089,510 | +2.33(+0.80%) |
Nov 02, 2021 | 292.32 | 293.76 | 291.99 | 293.41 | 1,524,510 | +1.09(+0.37%) |
Nov 01, 2021 | 292.85 | 291.90 | 290.86 | 292.32 | 1,710,311 | -0.02(-0.01%) |
Oct 29, 2021 | 288.30 | 292.35 | 288.18 | 292.34 | 1,348,343 | +1.52(+0.52%) |
Oct 28, 2021 | 289.03 | 290.88 | 288.53 | 290.82 | 969,491 | +3.23(+1.12%) |
Oct 27, 2021 | 288.06 | 290.08 | 287.55 | 287.59 | 1,028,685 | +0.10(+0.03%) |
Oct 26, 2021 | 288.78 | 287.49 | 1,366,564 | +0.42(+0.15%) | ||
Oct 25, 2021 | 285.66 | 287.71 | 284.25 | 287.07 | 2,673,162 | +2.32(+0.82%) |
Oct 22, 2021 | 285.54 | 286.37 | 283.44 | 284.74 | 1,896,707 | -1.43(-0.50%) |
Oct 21, 2021 | 283.47 | 286.38 | 283.27 | 286.18 | 673,561 | +2.12(+0.75%) |
Oct 20, 2021 | 284.84 | 285.16 | 283.06 | 284.06 | 912,067 | -0.37(-0.13%) |
Oct 19, 2021 | 283.49 | 284.66 | 283.00 | 284.43 | 1,001,019 | +2.04(+0.72%) |
Oct 18, 2021 | 278.68 | 282.54 | 278.51 | 282.39 | 2,222,465 | +2.60(+0.93%) |
Oct 15, 2021 | 278.96 | 279.83 | 278.18 | 279.79 | 1,330,659 | +2.24(+0.81%) |
Oct 14, 2021 | 275.44 | 277.82 | 275.11 | 277.55 | 1,078,288 | +4.68(+1.72%) |
Oct 13, 2021 | 272.17 | 273.35 | 270.80 | 272.87 | 1,326,318 | +1.95(+0.72%) |
Oct 12, 2021 | 272.14 | 272.49 | 270.39 | 270.92 | 1,021,596 | -0.07(-0.03%) |
Oct 11, 2021 | 271.85 | 274.40 | 270.96 | 270.99 | 1,218,754 | -1.69(-0.62%) |
Oct 08, 2021 | 274.64 | 274.66 | 272.38 | 272.68 | 1,153,363 | -1.19(-0.43%) |
Oct 07, 2021 | 273.44 | 275.68 | 273.24 | 273.87 | 1,361,963 | +2.86(+1.06%) |
Oct 06, 2021 | 266.84 | 271.16 | 266.12 | 271.00 | 2,609,414 | +1.76(+0.65%) |
Oct 05, 2021 | 266.83 | 270.90 | 266.52 | 269.25 | 1,433,729 | +3.40(+1.28%) |
Oct 04, 2021 | 270.49 | 270.49 | 264.05 | 265.84 | 1,970,468 | -5.87(-2.16%) |
Oct 01, 2021 | 269.73 | 272.60 | 267.03 | 271.71 | 2,523,616 | +2.87(+1.07%) |
Sep 30, 2021 | 272.09 | 273.02 | 268.89 | 268.83 | 2,629,273 | -2.18(-0.80%) |
Sep 29, 2021 | 272.71 | 273.80 | 270.58 | 271.01 | 1,623,035 | -0.25(-0.09%) |
Sep 28, 2021 | 275.93 | 276.33 | 270.88 | 271.26 | 4,078,358 | -7.93(-2.84%) |
Sep 27, 2021 | 279.51 | 279.98 | 277.91 | 279.18 | 4,878,264 | -2.41(-0.86%) |
Sep 24, 2021 | 279.70 | 281.91 | 279.61 | 281.60 | 1,148,464 | +0.28(+0.10%) |
Sep 23, 2021 | 279.64 | 282.17 | 279.38 | 281.31 | 2,020,128 | +2.79(+1.00%) |
Sep 22, 2021 | 276.89 | 279.55 | 275.98 | 278.52 | 1,452,273 | +2.59(+0.94%) |
Sep 21, 2021 | 276.91 | 277.96 | 275.05 | 275.94 | 1,320,246 | +0.70(+0.26%) |
Sep 20, 2021 | 276.20 | 277.55 | 271.86 | 275.23 | 1,339,594 | -5.30(-1.89%) |
Sep 17, 2021 | 283.30 | 283.67 | 280.13 | 280.53 | 2,917,092 | -3.27(-1.15%) |
Sep 16, 2021 | 282.60 | 284.22 | 281.28 | 283.80 | 1,248,922 | +0.36(+0.13%) |
Sep 15, 2021 | 281.70 | 283.74 | 280.07 | 283.44 | 2,814,150 | +2.22(+0.79%) |
Sep 14, 2021 | 282.79 | 283.32 | 280.67 | 281.21 | 1,667,401 | -0.63(-0.22%) |
Sep 13, 2021 | 284.11 | 284.27 | 280.40 | 281.84 | 2,244,727 | -0.50(-0.18%) |
Sep 10, 2021 | 286.00 | 286.50 | 282.15 | 282.34 | 860,055 | -2.23(-0.79%) |
Sep 09, 2021 | 285.88 | 286.97 | 284.50 | 284.57 | 1,109,169 | -1.10(-0.38%) |
Sep 08, 2021 | 286.39 | 286.39 | 283.91 | 285.67 | 1,302,869 | -0.85(-0.30%) |
Sep 07, 2021 | 286.68 | 286.98 | 285.50 | 286.52 | 1,310,724 | -0.14(-0.05%) |
Sep 03, 2021 | 285.06 | 286.86 | 284.69 | 286.66 | 1,041,472 | +1.07(+0.37%) |
Sep 02, 2021 | 286.48 | 286.95 | 284.80 | 285.59 | 1,258,687 | -0.05(-0.02%) |