Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 381.46 | 389.33 | 372.67 | 381.59 | 81,001,144 | +2.59(+0.68%) |
Nov 29, 2021 | 367.00 | 380.89 | 366.78 | 379.00 | 58,167,240 | +17.79(+4.93%) |
Nov 26, 2021 | 366.49 | 369.59 | 360.33 | 361.21 | 35,042,668 | -11.16(-3.00%) |
Nov 24, 2021 | 360.13 | 377.59 | 354.00 | 372.36 | 67,683,152 | +2.69(+0.73%) |
Nov 23, 2021 | 389.17 | 393.50 | 354.23 | 369.68 | 108,289,296 | -15.95(-4.14%) |
Nov 22, 2021 | 387.44 | 400.65 | 377.48 | 385.62 | 98,997,192 | +12.11(+3.24%) |
Nov 19, 2021 | 366.29 | 379.57 | 364.23 | 373.51 | 64,930,368 | +9.10(+2.50%) |
Nov 18, 2021 | 368.85 | 367.33 | 361.18 | 364.41 | 62,483,920 | +1.41(+0.39%) |
Nov 17, 2021 | 354.50 | 373.21 | 351.83 | 363.00 | 94,200,072 | +11.43(+3.25%) |
Nov 16, 2021 | 334.44 | 352.40 | 334.06 | 351.58 | 79,363,368 | +13.78(+4.08%) |
Nov 15, 2021 | 339.21 | 343.99 | 326.20 | 337.80 | 104,084,856 | -6.75(-1.96%) |
Nov 12, 2021 | 349.17 | 351.50 | 339.73 | 344.55 | 76,722,768 | -9.95(-2.81%) |
Nov 11, 2021 | 367.59 | 368.32 | 351.56 | 354.50 | 67,138,664 | -3.21(-0.90%) |
Nov 10, 2021 | 336.80 | 357.71 | 126,464,736 | +16.55(+4.85%) | ||
Nov 09, 2021 | 391.20 | 391.50 | 337.17 | 341.17 | 177,768,128 | -46.48(-11.99%) |
Nov 08, 2021 | 383.26 | 399.00 | 377.67 | 387.65 | 100,072,488 | -18.75(-4.61%) |
Nov 05, 2021 | 409.33 | 413.29 | 402.67 | 406.40 | 64,902,652 | -3.57(-0.87%) |
Nov 04, 2021 | 411.47 | 414.50 | 405.67 | 409.97 | 76,058,296 | +5.35(+1.32%) |
Nov 03, 2021 | 392.44 | 405.13 | 384.21 | 404.62 | 103,652,120 | +13.95(+3.57%) |
Nov 02, 2021 | 386.45 | 402.86 | 382.07 | 390.67 | 128,022,936 | -12.20(-3.03%) |
Nov 01, 2021 | 381.67 | 403.25 | 377.21 | 402.86 | 167,823,264 | +31.47(+8.47%) |
Oct 29, 2021 | 360.62 | 371.72 | 357.74 | 371.39 | 89,762,160 | +12.38(+3.45%) |
Oct 28, 2021 | 356.10 | 359.01 | 81,469,848 | +13.06(+3.78%) | ||
Oct 27, 2021 | 346.55 | 356.96 | 343.59 | 345.95 | 115,102,536 | +6.48(+1.91%) |
Oct 26, 2021 | 341.56 | 339.48 | 187,141,584 | -2.14(-0.63%) | ||
Oct 25, 2021 | 316.84 | 348.34 | 341.62 | 188,282,544 | +38.45(+12.68%) | |
Oct 22, 2021 | 298.50 | 303.33 | 296.99 | 303.17 | 68,645,784 | +5.17(+1.73%) |
Oct 21, 2021 | 285.33 | 300.00 | 285.17 | 298.00 | 94,297,176 | +9.40(+3.26%) |
Oct 20, 2021 | 288.45 | 289.83 | 285.79 | 288.60 | 41,800,052 | +0.51(+0.18%) |
Oct 19, 2021 | 292.51 | 292.65 | 287.50 | 288.09 | 52,107,036 | -1.95(-0.67%) |
Oct 18, 2021 | 283.93 | 291.75 | 283.82 | 290.04 | 72,528,728 | +9.03(+3.21%) |
Oct 15, 2021 | 274.58 | 281.07 | 274.12 | 281.01 | 56,777,604 | +8.24(+3.02%) |
Oct 14, 2021 | 271.83 | 273.42 | 271.12 | 272.77 | 36,640,416 | +2.41(+0.89%) |
Oct 13, 2021 | 270.16 | 271.80 | 268.59 | 270.36 | 42,281,136 | +1.78(+0.66%) |
Oct 12, 2021 | 266.98 | 270.77 | 265.52 | 268.58 | 66,009,000 | +4.60(+1.74%) |
Oct 11, 2021 | 262.55 | 267.08 | 261.83 | 263.98 | 42,585,816 | +2.15(+0.82%) |
Oct 08, 2021 | 265.40 | 265.46 | 260.30 | 261.83 | 50,217,716 | -2.69(-1.02%) |
Oct 07, 2021 | 261.82 | 268.33 | 261.13 | 264.52 | 57,475,848 | +3.61(+1.38%) |
Oct 06, 2021 | 258.73 | 262.22 | 257.74 | 260.92 | 43,843,528 | +0.72(+0.28%) |
Oct 05, 2021 | 261.60 | 265.75 | 258.07 | 260.20 | 55,216,188 | -0.35(-0.13%) |
Oct 04, 2021 | 265.50 | 268.99 | 258.71 | 260.55 | 91,382,120 | +2.14(+0.83%) |
Oct 01, 2021 | 259.47 | 260.26 | 254.53 | 258.41 | 51,098,500 | -0.09(-0.03%) |
Sep 30, 2021 | 260.33 | 263.04 | 258.33 | 258.49 | 53,803,692 | -1.94(-0.75%) |
Sep 29, 2021 | 259.93 | 264.50 | 256.89 | 260.44 | 62,777,304 | +1.25(+0.48%) |
Sep 28, 2021 | 262.40 | 265.21 | 255.39 | 259.19 | 76,062,192 | -4.60(-1.74%) |
Sep 27, 2021 | 257.71 | 266.33 | 256.44 | 263.79 | 84,117,008 | +5.66(+2.19%) |
Sep 24, 2021 | 248.63 | 258.27 | 248.19 | 258.13 | 64,386,304 | +6.90(+2.75%) |
Sep 23, 2021 | 251.67 | 252.73 | 249.31 | 251.23 | 35,804,052 | +0.58(+0.23%) |
Sep 22, 2021 | 247.84 | 251.22 | 246.37 | 250.65 | 45,320,416 | +4.19(+1.70%) |
Sep 21, 2021 | 244.93 | 248.25 | 243.48 | 246.46 | 48,966,700 | +3.07(+1.26%) |
Sep 20, 2021 | 244.85 | 247.33 | 239.54 | 243.39 | 74,198,928 | -9.77(-3.86%) |
Sep 17, 2021 | 252.38 | 253.68 | 250.00 | 253.16 | 84,612,528 | +0.83(+0.33%) |
Sep 16, 2021 | 250.94 | 252.97 | 249.20 | 252.33 | 41,728,144 | +0.39(+0.15%) |
Sep 15, 2021 | 248.33 | 252.29 | 246.12 | 251.94 | 46,026,932 | +3.76(+1.52%) |
Sep 14, 2021 | 247.52 | 251.49 | 245.47 | 248.18 | 55,641,480 | +0.51(+0.21%) |
Sep 13, 2021 | 246.74 | 248.26 | 236.28 | 247.67 | 68,819,928 | +2.25(+0.92%) |
Sep 10, 2021 | 253.20 | 254.20 | 244.84 | 245.41 | 45,568,196 | -6.21(-2.47%) |
Sep 09, 2021 | 251.14 | 254.03 | 250.54 | 251.62 | 42,207,528 | +0.33(+0.13%) |
Sep 08, 2021 | 253.86 | 254.82 | 246.92 | 251.29 | 56,326,344 | +0.32(+0.13%) |
Sep 07, 2021 | 246.67 | 253.40 | 246.42 | 250.97 | 60,056,200 | +6.45(+2.64%) |
Sep 03, 2021 | 244.08 | 244.67 | 241.40 | 244.52 | 45,814,248 | +0.39(+0.16%) |
Sep 02, 2021 | 244.83 | 246.99 | 243.51 | 244.13 | 38,361,688 | -0.57(-0.23%) |