Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 331.15 | 332.99 | 318.12 | 326.23 | 62,194,740 | -6.99(-2.10%) |
Nov 29, 2021 | 323.14 | 333.58 | 323.14 | 333.22 | 45,781,040 | +15.40(+4.84%) |
Nov 26, 2021 | 325.47 | 326.57 | 312.99 | 317.82 | 28,352,966 | -8.39(-2.57%) |
Nov 24, 2021 | 314.10 | 328.02 | 308.78 | 326.21 | 43,586,620 | +72.05(+28.35%) |
Nov 23, 2021 | 314.84 | 323.08 | 197.08 | 254.16 | 53,240,340 | -80.40(-24.03%) |
Nov 22, 2021 | 334.63 | 345.91 | 318.49 | 334.56 | 75,418,704 | +7.36(+2.25%) |
Nov 19, 2021 | 321.91 | 330.35 | 318.54 | 327.20 | 53,473,028 | +10.96(+3.47%) |
Nov 18, 2021 | 323.15 | 327.07 | 315.56 | 316.24 | 78,194,848 | +24.10(+8.25%) |
Nov 17, 2021 | 303.69 | 304.35 | 287.54 | 292.14 | 42,471,492 | -9.40(-3.12%) |
Nov 16, 2021 | 297.11 | 303.41 | 296.58 | 301.54 | 26,331,208 | +1.78(+0.59%) |
Nov 15, 2021 | 305.03 | 305.90 | 292.00 | 299.76 | 38,462,344 | -3.64(-1.20%) |
Nov 12, 2021 | 299.62 | 306.30 | 295.82 | 303.41 | 41,372,252 | +0.00(+0.00%) |
Nov 11, 2021 | 304.19 | 305.41 | 297.29 | 303.41 | 33,108,648 | +1.90(+0.63%) |
Nov 10, 2021 | 293.09 | 301.51 | 63,576,992 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.30 | 322.58 | 299.16 | 306.07 | 64,627,612 | -1.47(-0.48%) |
Nov 08, 2021 | 301.00 | 310.50 | 298.59 | 307.54 | 50,281,312 | +10.50(+3.54%) |
Nov 05, 2021 | 301.38 | 313.49 | 293.62 | 297.04 | 85,263,728 | -9.47(-3.09%) |
Nov 04, 2021 | 271.85 | 313.14 | 270.74 | 306.50 | 115,489,160 | +40.95(+15.42%) |
Nov 03, 2021 | 266.27 | 267.41 | 261.93 | 265.55 | 24,000,368 | +1.97(+0.75%) |
Nov 02, 2021 | 257.80 | 266.35 | 257.58 | 263.58 | 29,439,988 | +5.73(+2.22%) |
Nov 01, 2021 | 256.08 | 258.52 | 254.71 | 257.85 | 26,604,364 | +2.60(+1.02%) |
Oct 29, 2021 | 249.61 | 256.68 | 249.60 | 255.26 | 29,299,682 | +6.25(+2.51%) |
Oct 28, 2021 | 248.38 | 249.10 | 249.01 | 23,435,416 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.34 | 250.50 | 242.43 | 244.12 | 24,618,642 | -2.66(-1.08%) |
Oct 26, 2021 | 239.50 | 246.77 | 48,646,132 | +15.48(+6.70%) | ||
Oct 25, 2021 | 229.36 | 233.17 | 231.29 | 23,036,782 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.86 | 225.25 | 226.89 | 24,978,832 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.61 | 226.74 | 220.47 | 226.55 | 18,772,498 | +5.83(+2.64%) |
Oct 20, 2021 | 222.68 | 223.97 | 219.47 | 220.72 | 14,644,954 | -1.82(-0.82%) |
Oct 19, 2021 | 222.40 | 223.43 | 220.01 | 222.54 | 16,165,271 | +0.68(+0.31%) |
Oct 18, 2021 | 217.14 | 222.55 | 216.09 | 221.86 | 18,964,806 | +3.59(+1.65%) |
Oct 15, 2021 | 217.75 | 218.96 | 216.27 | 218.27 | 22,736,674 | +1.16(+0.53%) |
Oct 14, 2021 | 212.54 | 217.20 | 210.88 | 217.11 | 24,374,086 | +8.06(+3.85%) |
Oct 13, 2021 | 208.84 | 209.56 | 206.79 | 209.05 | 18,179,692 | +2.68(+1.30%) |
Oct 12, 2021 | 207.93 | 210.23 | 204.95 | 206.38 | 16,223,055 | -0.24(-0.12%) |
Oct 11, 2021 | 205.42 | 210.21 | 204.78 | 206.62 | 16,347,460 | -1.36(-0.65%) |
Oct 08, 2021 | 210.67 | 211.72 | 207.41 | 207.97 | 15,150,400 | -2.44(-1.16%) |
Oct 07, 2021 | 210.58 | 212.88 | 209.38 | 210.41 | 25,692,538 | +3.74(+1.81%) |
Oct 06, 2021 | 200.88 | 206.87 | 200.68 | 206.67 | 29,745,396 | +2.49(+1.22%) |
Oct 05, 2021 | 199.18 | 206.15 | 198.22 | 204.18 | 27,957,976 | +7.18(+3.64%) |
Oct 04, 2021 | 204.71 | 205.09 | 195.23 | 197.00 | 34,570,516 | -10.08(-4.87%) |
Oct 01, 2021 | 207.16 | 208.25 | 201.70 | 207.09 | 24,136,884 | +0.26(+0.13%) |
Sep 30, 2021 | 207.34 | 210.32 | 206.55 | 206.82 | 22,131,356 | +1.99(+0.97%) |
Sep 29, 2021 | 209.06 | 209.83 | 204.34 | 204.84 | 21,848,824 | -1.82(-0.88%) |
Sep 28, 2021 | 211.79 | 213.84 | 206.18 | 206.66 | 34,323,160 | -9.55(-4.42%) |
Sep 27, 2021 | 216.75 | 217.64 | 212.91 | 216.21 | 24,546,184 | -4.24(-1.92%) |
Sep 24, 2021 | 220.34 | 221.13 | 218.26 | 220.45 | 21,800,934 | -4.00(-1.78%) |
Sep 23, 2021 | 221.04 | 224.98 | 218.55 | 224.46 | 24,879,918 | +5.40(+2.47%) |
Sep 22, 2021 | 213.31 | 219.25 | 211.62 | 219.06 | 26,891,766 | +6.94(+3.27%) |
Sep 21, 2021 | 213.81 | 213.90 | 209.16 | 212.12 | 20,491,856 | +1.33(+0.63%) |
Sep 20, 2021 | 211.12 | 213.98 | 206.29 | 210.79 | 34,949,408 | -7.86(-3.59%) |
Sep 17, 2021 | 222.64 | 222.85 | 217.95 | 218.65 | 29,497,930 | -3.42(-1.54%) |
Sep 16, 2021 | 221.47 | 222.41 | 218.92 | 222.06 | 15,623,538 | -0.99(-0.44%) |
Sep 15, 2021 | 222.73 | 223.31 | 219.31 | 223.05 | 16,676,719 | +0.89(+0.40%) |
Sep 14, 2021 | 222.39 | 223.74 | 220.50 | 222.16 | 20,002,870 | +1.00(+0.45%) |
Sep 13, 2021 | 226.47 | 229.27 | 218.23 | 221.16 | 29,788,360 | -3.25(-1.45%) |
Sep 10, 2021 | 223.12 | 225.90 | 222.34 | 224.42 | 24,893,322 | +3.00(+1.36%) |
Sep 09, 2021 | 222.76 | 225.02 | 220.95 | 221.41 | 19,710,818 | -1.61(-0.72%) |
Sep 08, 2021 | 224.77 | 225.72 | 219.41 | 223.02 | 25,465,740 | -3.19(-1.41%) |
Sep 07, 2021 | 227.96 | 228.62 | 224.86 | 226.21 | 19,811,754 | -1.85(-0.81%) |
Sep 03, 2021 | 222.89 | 229.49 | 221.64 | 228.06 | 28,128,630 | +4.46(+2.00%) |
Sep 02, 2021 | 224.82 | 225.56 | 222.59 | 223.60 | 18,826,202 | -0.45(-0.20%) |