Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 283.71 | 285.88 | 273.85 | 279.21 | 219,238 | +2.89(+1.05%) |
Nov 29, 2021 | 283.94 | 286.94 | 273.67 | 276.32 | 350,160 | +0.22(+0.08%) |
Nov 26, 2021 | 284.34 | 285.41 | 273.89 | 276.10 | 186,721 | -0.81(-0.29%) |
Nov 24, 2021 | 267.99 | 277.51 | 266.25 | 276.91 | 157,983 | +4.90(+1.80%) |
Nov 23, 2021 | 267.42 | 273.74 | 265.02 | 272.01 | 323,548 | -0.30(-0.11%) |
Nov 22, 2021 | 274.77 | 276.38 | 270.69 | 272.31 | 242,720 | -11.66(-4.11%) |
Nov 19, 2021 | 287.78 | 289.00 | 283.15 | 283.97 | 233,966 | -7.35(-2.52%) |
Nov 18, 2021 | 296.34 | 292.76 | 290.37 | 291.32 | 151,134 | -9.08(-3.02%) |
Nov 17, 2021 | 295.93 | 301.87 | 291.91 | 300.40 | 162,736 | -0.82(-0.27%) |
Nov 16, 2021 | 299.06 | 302.00 | 297.96 | 301.22 | 131,389 | +0.02(+0.01%) |
Nov 15, 2021 | 308.77 | 311.42 | 299.41 | 301.20 | 188,422 | -8.44(-2.73%) |
Nov 12, 2021 | 314.04 | 314.04 | 307.46 | 309.64 | 218,727 | +1.39(+0.45%) |
Nov 11, 2021 | 310.47 | 313.31 | 307.00 | 308.25 | 132,058 | -2.51(-0.81%) |
Nov 10, 2021 | 311.75 | 310.76 | 145,965 | -12.60(-3.90%) | ||
Nov 09, 2021 | 321.81 | 325.61 | 318.99 | 323.36 | 124,721 | +1.91(+0.59%) |
Nov 08, 2021 | 317.74 | 321.83 | 316.62 | 321.45 | 129,481 | +0.53(+0.17%) |
Nov 05, 2021 | 320.19 | 324.37 | 317.07 | 320.92 | 161,604 | -9.75(-2.95%) |
Nov 04, 2021 | 322.20 | 333.51 | 322.06 | 330.67 | 197,099 | +7.51(+2.32%) |
Nov 03, 2021 | 319.94 | 324.20 | 317.45 | 323.16 | 176,092 | +2.11(+0.66%) |
Nov 02, 2021 | 311.01 | 321.61 | 309.88 | 321.05 | 190,804 | +11.94(+3.86%) |
Nov 01, 2021 | 300.35 | 309.86 | 301.96 | 309.11 | 157,840 | +7.15(+2.37%) |
Oct 29, 2021 | 306.27 | 307.42 | 297.55 | 301.96 | 236,772 | +21.13(+7.52%) |
Oct 28, 2021 | 281.64 | 284.11 | 276.46 | 280.83 | 352,963 | +1.25(+0.45%) |
Oct 27, 2021 | 281.73 | 282.41 | 277.18 | 279.58 | 123,446 | -2.27(-0.81%) |
Oct 26, 2021 | 288.98 | 281.83 | 281.85 | 139,191 | -4.69(-1.64%) | |
Oct 25, 2021 | 289.39 | 291.38 | 286.51 | 286.54 | 125,778 | -6.62(-2.26%) |
Oct 22, 2021 | 295.99 | 295.99 | 290.50 | 293.16 | 123,630 | -1.01(-0.34%) |
Oct 21, 2021 | 295.99 | 298.35 | 293.15 | 294.17 | 97,795 | -1.85(-0.62%) |
Oct 20, 2021 | 302.40 | 302.54 | 295.01 | 296.02 | 102,810 | +0.44(+0.15%) |
Oct 19, 2021 | 295.00 | 298.75 | 295.00 | 295.58 | 177,113 | +3.65(+1.25%) |
Oct 18, 2021 | 290.80 | 296.05 | 290.15 | 291.93 | 205,808 | -1.81(-0.62%) |
Oct 15, 2021 | 296.10 | 297.44 | 292.00 | 293.74 | 120,864 | -1.41(-0.48%) |
Oct 14, 2021 | 298.58 | 302.20 | 294.56 | 295.15 | 177,586 | -0.35(-0.12%) |
Oct 13, 2021 | 295.94 | 297.85 | 294.46 | 295.50 | 95,926 | +1.24(+0.42%) |
Oct 12, 2021 | 296.72 | 297.00 | 291.15 | 294.26 | 87,361 | +1.14(+0.39%) |
Oct 11, 2021 | 292.86 | 297.32 | 291.58 | 293.12 | 103,863 | -2.60(-0.88%) |
Oct 08, 2021 | 299.77 | 299.77 | 292.18 | 295.72 | 75,366 | -4.86(-1.62%) |
Oct 07, 2021 | 298.83 | 305.25 | 297.17 | 300.58 | 247,985 | +7.28(+2.48%) |
Oct 06, 2021 | 293.15 | 295.20 | 289.74 | 293.30 | 233,084 | -0.76(-0.26%) |
Oct 05, 2021 | 299.30 | 301.97 | 294.06 | 294.06 | 157,322 | -3.21(-1.08%) |
Oct 04, 2021 | 301.36 | 301.47 | 296.69 | 297.27 | 74,097 | -5.61(-1.85%) |
Oct 01, 2021 | 304.00 | 304.98 | 298.58 | 302.88 | 143,279 | +0.88(+0.29%) |
Sep 30, 2021 | 295.68 | 304.64 | 295.68 | 302.00 | 147,700 | +7.00(+2.37%) |
Sep 29, 2021 | 298.16 | 299.40 | 292.39 | 295.00 | 128,468 | -1.64(-0.55%) |
Sep 28, 2021 | 301.08 | 306.50 | 296.51 | 296.64 | 107,202 | -9.86(-3.22%) |
Sep 27, 2021 | 305.39 | 309.21 | 302.79 | 306.50 | 205,524 | -1.50(-0.49%) |
Sep 24, 2021 | 312.53 | 314.00 | 306.73 | 308.00 | 102,606 | -10.01(-3.15%) |
Sep 23, 2021 | 319.39 | 319.97 | 315.01 | 318.01 | 114,189 | +7.46(+2.40%) |
Sep 22, 2021 | 313.47 | 317.55 | 310.55 | 310.55 | 215,901 | -5.82(-1.84%) |
Sep 21, 2021 | 313.87 | 317.15 | 310.85 | 316.37 | 251,897 | +3.37(+1.08%) |
Sep 20, 2021 | 323.70 | 325.61 | 310.00 | 313.00 | 785,603 | -18.67(-5.63%) |
Sep 17, 2021 | 332.01 | 332.07 | 325.56 | 331.67 | 209,202 | +8.09(+2.50%) |
Sep 16, 2021 | 321.15 | 324.33 | 316.85 | 323.58 | 147,204 | +1.85(+0.58%) |
Sep 15, 2021 | 325.05 | 325.05 | 317.78 | 321.73 | 182,612 | -0.27(-0.08%) |
Sep 14, 2021 | 328.06 | 329.20 | 321.18 | 322.00 | 135,884 | -2.36(-0.73%) |
Sep 13, 2021 | 328.46 | 328.46 | 322.25 | 324.36 | 143,900 | -2.64(-0.81%) |
Sep 10, 2021 | 332.63 | 332.63 | 326.26 | 327.00 | 158,032 | -3.76(-1.14%) |
Sep 09, 2021 | 331.13 | 335.96 | 330.00 | 330.76 | 151,580 | +0.29(+0.09%) |
Sep 08, 2021 | 338.21 | 339.90 | 329.53 | 330.47 | 216,779 | -10.00(-2.94%) |
Sep 07, 2021 | 348.67 | 352.04 | 339.43 | 340.47 | 168,935 | -10.11(-2.88%) |
Sep 03, 2021 | 345.93 | 352.89 | 345.31 | 350.58 | 85,463 | +1.51(+0.43%) |
Sep 02, 2021 | 347.81 | 351.73 | 345.67 | 349.07 | 142,176 | +11.16(+3.30%) |