Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 301.14 | 303.72 | 292.59 | 292.74 | 647,927 | -11.35(-3.73%) |
Nov 29, 2021 | 304.36 | 307.44 | 299.79 | 304.08 | 402,958 | +3.74(+1.25%) |
Nov 26, 2021 | 309.66 | 309.66 | 299.77 | 300.34 | 309,331 | -12.42(-3.97%) |
Nov 24, 2021 | 309.85 | 317.12 | 309.66 | 312.76 | 365,867 | +2.44(+0.79%) |
Nov 23, 2021 | 314.91 | 314.91 | 307.75 | 310.32 | 605,539 | -5.86(-1.85%) |
Nov 22, 2021 | 314.97 | 321.74 | 313.61 | 316.18 | 455,841 | +2.37(+0.76%) |
Nov 19, 2021 | 326.81 | 326.81 | 313.18 | 313.81 | 709,573 | -10.98(-3.38%) |
Nov 18, 2021 | 335.88 | 335.88 | 324.68 | 324.79 | 342,739 | -9.38(-2.81%) |
Nov 17, 2021 | 332.97 | 337.08 | 332.97 | 334.17 | 556,720 | -1.17(-0.35%) |
Nov 16, 2021 | 333.04 | 336.74 | 332.32 | 335.34 | 318,656 | +2.53(+0.76%) |
Nov 15, 2021 | 334.63 | 334.63 | 329.98 | 332.81 | 336,608 | -1.95(-0.58%) |
Nov 12, 2021 | 328.87 | 335.99 | 328.87 | 334.76 | 290,440 | +2.17(+0.65%) |
Nov 11, 2021 | 335.02 | 336.33 | 322.90 | 332.60 | 538,132 | -3.62(-1.08%) |
Nov 10, 2021 | 337.53 | 334.90 | 336.21 | 316,592 | -0.37(-0.11%) | |
Nov 09, 2021 | 346.80 | 347.39 | 333.01 | 336.59 | 676,207 | -9.92(-2.86%) |
Nov 08, 2021 | 349.19 | 349.30 | 344.53 | 346.51 | 287,630 | -0.88(-0.25%) |
Nov 05, 2021 | 342.75 | 350.83 | 340.66 | 347.39 | 248,640 | +6.74(+1.98%) |
Nov 04, 2021 | 344.44 | 344.44 | 337.12 | 340.66 | 510,816 | -1.54(-0.45%) |
Nov 03, 2021 | 363.04 | 363.04 | 337.04 | 342.20 | 525,407 | -21.32(-5.86%) |
Nov 02, 2021 | 356.66 | 364.00 | 352.06 | 363.52 | 291,773 | +10.29(+2.91%) |
Nov 01, 2021 | 351.10 | 355.24 | 350.15 | 353.23 | 568,242 | +2.26(+0.64%) |
Oct 29, 2021 | 339.88 | 353.38 | 337.54 | 350.96 | 525,436 | +9.42(+2.76%) |
Oct 28, 2021 | 342.17 | 352.88 | 337.40 | 341.54 | 965,485 | -18.59(-5.16%) |
Oct 27, 2021 | 367.62 | 369.45 | 357.96 | 360.14 | 329,987 | -6.97(-1.90%) |
Oct 26, 2021 | 371.69 | 366.81 | 367.11 | 316,682 | -3.48(-0.94%) | |
Oct 25, 2021 | 369.92 | 372.87 | 367.57 | 370.59 | 231,029 | +0.38(+0.10%) |
Oct 22, 2021 | 372.06 | 374.85 | 369.69 | 370.21 | 139,997 | -1.74(-0.47%) |
Oct 21, 2021 | 365.60 | 372.95 | 364.37 | 371.95 | 207,364 | +5.93(+1.62%) |
Oct 20, 2021 | 363.62 | 367.88 | 361.80 | 366.02 | 235,075 | +4.36(+1.20%) |
Oct 19, 2021 | 355.96 | 363.14 | 355.96 | 361.66 | 264,789 | +7.82(+2.21%) |
Oct 18, 2021 | 355.13 | 355.31 | 348.94 | 353.85 | 171,926 | -3.27(-0.92%) |
Oct 15, 2021 | 360.22 | 363.81 | 357.09 | 357.12 | 216,003 | -1.26(-0.35%) |
Oct 14, 2021 | 352.22 | 360.46 | 351.46 | 358.38 | 206,609 | +9.80(+2.81%) |
Oct 13, 2021 | 344.61 | 351.29 | 344.37 | 348.57 | 231,325 | +3.00(+0.87%) |
Oct 12, 2021 | 349.19 | 350.69 | 344.93 | 345.58 | 406,099 | -2.63(-0.76%) |
Oct 11, 2021 | 357.43 | 358.25 | 346.70 | 348.21 | 453,638 | -8.62(-2.42%) |
Oct 08, 2021 | 368.41 | 368.59 | 353.35 | 356.83 | 528,724 | -10.89(-2.96%) |
Oct 07, 2021 | 367.21 | 376.06 | 366.41 | 367.73 | 254,349 | -4.67(-1.25%) |
Oct 06, 2021 | 365.52 | 372.57 | 361.50 | 372.40 | 215,124 | +3.08(+0.83%) |
Oct 05, 2021 | 368.92 | 375.10 | 366.80 | 369.32 | 182,160 | +1.25(+0.34%) |
Oct 04, 2021 | 375.03 | 376.70 | 365.42 | 368.07 | 227,295 | -8.78(-2.33%) |
Oct 01, 2021 | 373.07 | 378.26 | 367.26 | 376.85 | 135,719 | +6.61(+1.78%) |
Sep 30, 2021 | 381.57 | 382.47 | 370.14 | 370.25 | 186,974 | -8.51(-2.25%) |
Sep 29, 2021 | 382.98 | 384.55 | 378.75 | 378.75 | 181,265 | -2.18(-0.57%) |
Sep 28, 2021 | 378.04 | 383.15 | 374.91 | 380.93 | 374,719 | +0.20(+0.05%) |
Sep 27, 2021 | 379.64 | 383.95 | 375.69 | 380.74 | 229,757 | -0.85(-0.22%) |
Sep 24, 2021 | 381.92 | 384.84 | 379.21 | 381.59 | 112,279 | -1.19(-0.31%) |
Sep 23, 2021 | 379.05 | 384.00 | 375.56 | 382.78 | 201,376 | +5.87(+1.56%) |
Sep 22, 2021 | 373.98 | 379.42 | 370.62 | 376.91 | 124,710 | +5.10(+1.37%) |
Sep 21, 2021 | 375.18 | 378.21 | 370.91 | 371.81 | 142,833 | -0.95(-0.26%) |
Sep 20, 2021 | 372.91 | 379.00 | 370.96 | 372.76 | 172,095 | -6.35(-1.68%) |
Sep 17, 2021 | 376.85 | 381.39 | 375.94 | 379.11 | 255,707 | -0.39(-0.10%) |
Sep 16, 2021 | 382.09 | 382.62 | 377.17 | 379.51 | 106,459 | -2.66(-0.69%) |
Sep 15, 2021 | 380.54 | 384.17 | 379.58 | 382.16 | 127,329 | +1.31(+0.34%) |
Sep 14, 2021 | 375.74 | 383.33 | 370.30 | 380.86 | 206,356 | +9.45(+2.54%) |
Sep 13, 2021 | 369.18 | 374.10 | 366.96 | 371.41 | 232,642 | +5.22(+1.43%) |
Sep 10, 2021 | 380.31 | 381.72 | 365.82 | 366.19 | 295,175 | -12.76(-3.37%) |
Sep 09, 2021 | 392.31 | 394.04 | 377.89 | 378.95 | 413,843 | -14.46(-3.68%) |
Sep 08, 2021 | 392.49 | 399.10 | 391.66 | 393.41 | 207,213 | +0.95(+0.24%) |
Sep 07, 2021 | 390.72 | 394.11 | 387.80 | 392.46 | 316,020 | +0.70(+0.18%) |
Sep 03, 2021 | 396.44 | 398.76 | 391.35 | 391.76 | 262,445 | -6.08(-1.53%) |
Sep 02, 2021 | 393.39 | 398.82 | 389.75 | 397.84 | 263,941 | +6.93(+1.77%) |