Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 331.17 | 354.53 | 322.81 | 347.10 | 4,790,788 | -10.64(-2.97%) |
Nov 29, 2021 | 364.62 | 369.63 | 342.33 | 357.73 | 6,134,699 | +14.33(+4.17%) |
Nov 26, 2021 | 332.98 | 367.57 | 330.61 | 343.40 | 11,177,081 | +42.67(+14.19%) |
Nov 24, 2021 | 291.11 | 302.77 | 288.00 | 300.74 | 2,425,515 | -4.03(-1.32%) |
Nov 23, 2021 | 304.13 | 307.50 | 287.74 | 304.76 | 4,401,348 | -12.70(-4.00%) |
Nov 22, 2021 | 294.06 | 317.95 | 288.59 | 317.46 | 5,701,623 | +31.54(+11.03%) |
Nov 19, 2021 | 274.01 | 286.18 | 271.55 | 285.92 | 4,198,361 | +15.48(+5.73%) |
Nov 18, 2021 | 273.62 | 271.35 | 267.07 | 270.44 | 2,671,700 | +2.03(+0.76%) |
Nov 17, 2021 | 260.16 | 268.56 | 256.17 | 268.41 | 2,923,660 | +13.77(+5.41%) |
Nov 16, 2021 | 243.78 | 258.92 | 240.84 | 254.64 | 3,329,982 | +7.47(+3.02%) |
Nov 15, 2021 | 238.53 | 247.57 | 236.31 | 247.17 | 2,661,266 | +12.18(+5.18%) |
Nov 12, 2021 | 230.42 | 235.18 | 228.67 | 235.00 | 1,757,955 | +2.22(+0.95%) |
Nov 11, 2021 | 234.31 | 236.62 | 225.46 | 232.78 | 2,294,255 | +0.48(+0.21%) |
Nov 10, 2021 | 230.08 | 232.29 | 4,108,113 | +8.91(+3.99%) | ||
Nov 09, 2021 | 248.34 | 249.66 | 220.62 | 223.38 | 5,604,034 | -16.02(-6.69%) |
Nov 08, 2021 | 229.11 | 239.87 | 225.60 | 239.40 | 4,888,305 | +25.62(+11.98%) |
Nov 05, 2021 | 237.29 | 242.75 | 204.77 | 213.78 | 11,840,621 | -56.54(-20.92%) |
Nov 04, 2021 | 280.03 | 282.22 | 260.15 | 270.32 | 5,122,867 | -21.19(-7.27%) |
Nov 03, 2021 | 289.65 | 293.03 | 279.05 | 291.51 | 2,447,621 | +5.85(+2.05%) |
Nov 02, 2021 | 278.36 | 286.95 | 272.72 | 285.66 | 2,499,374 | +14.96(+5.53%) |
Nov 01, 2021 | 278.28 | 271.52 | 265.68 | 270.70 | 1,822,177 | -4.35(-1.58%) |
Oct 29, 2021 | 280.00 | 281.09 | 269.40 | 275.05 | 1,482,136 | -5.18(-1.85%) |
Oct 28, 2021 | 278.77 | 280.23 | 1,485,712 | +5.14(+1.87%) | ||
Oct 27, 2021 | 290.65 | 294.02 | 274.17 | 275.09 | 1,936,569 | -13.44(-4.66%) |
Oct 26, 2021 | 291.61 | 288.53 | 2,299,431 | -2.50(-0.86%) | ||
Oct 25, 2021 | 275.00 | 291.61 | 275.00 | 291.03 | 2,889,594 | +16.36(+5.96%) |
Oct 22, 2021 | 290.89 | 264.51 | 274.67 | 3,606,544 | -7.91(-2.80%) | |
Oct 21, 2021 | 272.95 | 283.01 | 271.40 | 282.58 | 2,591,648 | +16.72(+6.29%) |
Oct 20, 2021 | 265.18 | 270.35 | 261.50 | 265.86 | 2,054,018 | +6.48(+2.50%) |
Oct 19, 2021 | 269.40 | 278.28 | 258.54 | 259.38 | 3,902,919 | +1.74(+0.67%) |
Oct 18, 2021 | 242.10 | 257.68 | 241.79 | 257.64 | 2,037,341 | +13.23(+5.41%) |
Oct 15, 2021 | 249.46 | 249.46 | 242.04 | 244.41 | 1,676,159 | -2.62(-1.06%) |
Oct 14, 2021 | 249.79 | 253.94 | 245.71 | 247.03 | 1,732,407 | +0.92(+0.37%) |
Oct 13, 2021 | 243.81 | 247.67 | 241.27 | 246.11 | 1,457,694 | +5.56(+2.31%) |
Oct 12, 2021 | 244.46 | 245.14 | 236.96 | 240.55 | 1,333,432 | +0.74(+0.31%) |
Oct 11, 2021 | 240.78 | 247.74 | 237.79 | 239.81 | 1,259,768 | -2.89(-1.19%) |
Oct 08, 2021 | 248.70 | 254.50 | 239.99 | 242.70 | 1,941,755 | -0.61(-0.25%) |
Oct 07, 2021 | 232.69 | 249.25 | 229.00 | 243.31 | 2,618,641 | +10.29(+4.42%) |
Oct 06, 2021 | 243.70 | 245.26 | 230.66 | 233.02 | 2,461,601 | -13.80(-5.59%) |
Oct 05, 2021 | 250.60 | 254.59 | 245.63 | 246.82 | 2,064,800 | +1.20(+0.49%) |
Oct 04, 2021 | 231.83 | 249.04 | 230.42 | 245.61 | 3,768,204 | -5.81(-2.31%) |
Oct 01, 2021 | 247.69 | 255.82 | 226.99 | 251.43 | 6,977,477 | -17.96(-6.67%) |
Sep 30, 2021 | 274.47 | 278.77 | 265.28 | 269.39 | 2,672,580 | -4.39(-1.60%) |
Sep 29, 2021 | 283.21 | 288.94 | 271.94 | 273.78 | 2,811,056 | +0.91(+0.33%) |
Sep 28, 2021 | 289.82 | 292.98 | 271.37 | 272.87 | 5,928,410 | -30.17(-9.95%) |
Sep 27, 2021 | 330.93 | 334.03 | 301.48 | 303.04 | 4,140,533 | -26.04(-7.91%) |
Sep 24, 2021 | 345.38 | 346.29 | 328.01 | 329.08 | 2,637,934 | -19.25(-5.53%) |
Sep 23, 2021 | 338.47 | 355.25 | 336.93 | 348.33 | 2,855,528 | +13.55(+4.05%) |
Sep 22, 2021 | 338.27 | 340.02 | 332.25 | 334.78 | 1,495,563 | -2.06(-0.61%) |
Sep 21, 2021 | 340.22 | 345.31 | 332.59 | 336.84 | 2,486,757 | +1.82(+0.54%) |
Sep 20, 2021 | 336.69 | 348.97 | 328.96 | 335.03 | 3,364,189 | -19.41(-5.48%) |
Sep 17, 2021 | 365.85 | 365.90 | 340.26 | 354.44 | 5,721,820 | -13.29(-3.61%) |
Sep 16, 2021 | 345.76 | 369.90 | 340.44 | 367.73 | 4,666,053 | +17.17(+4.90%) |
Sep 15, 2021 | 333.65 | 352.78 | 333.04 | 350.56 | 4,603,828 | +20.10(+6.08%) |
Sep 14, 2021 | 321.86 | 341.35 | 321.73 | 330.46 | 2,883,492 | +7.64(+2.37%) |
Sep 13, 2021 | 343.59 | 347.26 | 318.21 | 322.82 | 4,015,998 | -21.76(-6.31%) |
Sep 10, 2021 | 355.25 | 358.50 | 342.91 | 344.58 | 3,078,488 | -2.16(-0.62%) |
Sep 09, 2021 | 333.82 | 348.81 | 332.24 | 346.74 | 3,249,924 | +14.94(+4.50%) |
Sep 08, 2021 | 341.64 | 348.15 | 330.83 | 331.80 | 2,383,692 | -10.23(-2.99%) |
Sep 07, 2021 | 330.12 | 343.39 | 327.91 | 342.03 | 2,513,634 | +12.15(+3.68%) |
Sep 03, 2021 | 324.15 | 329.90 | 316.48 | 329.89 | 2,270,806 | +5.69(+1.76%) |
Sep 02, 2021 | 330.44 | 337.25 | 322.35 | 324.19 | 2,142,621 | -3.92(-1.19%) |