Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 326.58 | 326.73 | 319.65 | 320.54 | 3,603,843 | -7.70(-2.35%) |
Nov 29, 2021 | 325.19 | 330.51 | 322.87 | 328.25 | 1,839,577 | +6.08(+1.89%) |
Nov 26, 2021 | 329.03 | 333.23 | 321.89 | 322.16 | 1,433,671 | -14.32(-4.26%) |
Nov 24, 2021 | 335.71 | 337.80 | 334.11 | 336.48 | 1,054,948 | -0.53(-0.16%) |
Nov 23, 2021 | 336.40 | 338.31 | 333.48 | 337.01 | 1,148,512 | -0.68(-0.20%) |
Nov 22, 2021 | 341.09 | 344.78 | 337.49 | 337.70 | 1,073,447 | -2.29(-0.67%) |
Nov 19, 2021 | 337.58 | 341.99 | 333.63 | 339.99 | 1,615,882 | +5.44(+1.63%) |
Nov 18, 2021 | 335.29 | 334.74 | 334.15 | 334.55 | 1,915,401 | -7.00(-2.05%) |
Nov 17, 2021 | 339.99 | 343.52 | 336.09 | 341.54 | 1,246,105 | +3.99(+1.18%) |
Nov 16, 2021 | 335.27 | 339.00 | 334.54 | 337.55 | 808,274 | +2.17(+0.65%) |
Nov 15, 2021 | 334.46 | 337.90 | 334.01 | 335.38 | 1,084,695 | +1.30(+0.39%) |
Nov 12, 2021 | 333.63 | 334.21 | 331.01 | 334.08 | 1,105,363 | +2.22(+0.67%) |
Nov 11, 2021 | 333.16 | 334.92 | 328.05 | 331.86 | 896,105 | -0.67(-0.20%) |
Nov 10, 2021 | 332.86 | 332.53 | 1,070,334 | -1.89(-0.56%) | ||
Nov 09, 2021 | 336.31 | 336.93 | 332.97 | 334.42 | 699,021 | -2.23(-0.66%) |
Nov 08, 2021 | 338.28 | 340.57 | 332.55 | 336.65 | 825,822 | -0.11(-0.03%) |
Nov 05, 2021 | 328.24 | 337.60 | 327.73 | 336.76 | 1,367,702 | +9.40(+2.87%) |
Nov 04, 2021 | 329.53 | 329.53 | 324.71 | 327.37 | 874,371 | -0.61(-0.19%) |
Nov 03, 2021 | 322.79 | 328.81 | 318.99 | 327.97 | 1,557,608 | +1.70(+0.52%) |
Nov 02, 2021 | 304.65 | 329.23 | 301.99 | 326.28 | 2,784,818 | +12.98(+4.14%) |
Nov 01, 2021 | 314.60 | 313.59 | 308.68 | 313.30 | 1,303,621 | +0.79(+0.25%) |
Oct 29, 2021 | 311.94 | 315.10 | 310.89 | 312.51 | 1,178,626 | -1.13(-0.36%) |
Oct 28, 2021 | 313.97 | 315.37 | 311.93 | 313.64 | 977,877 | +0.12(+0.04%) |
Oct 27, 2021 | 320.12 | 321.11 | 313.32 | 313.51 | 802,257 | -5.47(-1.72%) |
Oct 26, 2021 | 318.94 | 318.98 | 1,246,771 | +0.95(+0.30%) | ||
Oct 25, 2021 | 315.58 | 318.91 | 311.46 | 318.03 | 1,466,275 | +2.33(+0.74%) |
Oct 22, 2021 | 306.77 | 316.87 | 306.71 | 315.70 | 1,502,286 | +9.51(+3.11%) |
Oct 21, 2021 | 294.84 | 307.60 | 294.11 | 306.19 | 2,030,586 | +13.03(+4.44%) |
Oct 20, 2021 | 303.41 | 303.50 | 292.92 | 293.16 | 2,939,769 | -7.88(-2.62%) |
Oct 19, 2021 | 306.13 | 307.45 | 299.19 | 301.04 | 1,275,010 | -5.71(-1.86%) |
Oct 18, 2021 | 304.82 | 307.20 | 303.24 | 306.76 | 883,361 | -2.37(-0.77%) |
Oct 15, 2021 | 310.21 | 310.78 | 307.16 | 309.13 | 866,599 | +1.23(+0.40%) |
Oct 14, 2021 | 306.13 | 310.21 | 305.99 | 307.89 | 982,098 | +4.36(+1.44%) |
Oct 13, 2021 | 299.08 | 304.65 | 298.39 | 303.53 | 1,046,895 | +5.71(+1.92%) |
Oct 12, 2021 | 299.30 | 302.25 | 296.60 | 297.81 | 877,185 | -0.85(-0.28%) |
Oct 11, 2021 | 300.57 | 303.24 | 298.13 | 298.66 | 804,455 | -1.69(-0.56%) |
Oct 08, 2021 | 304.13 | 304.57 | 300.11 | 300.35 | 610,812 | -2.97(-0.98%) |
Oct 07, 2021 | 304.82 | 307.73 | 302.74 | 303.32 | 830,392 | +1.19(+0.40%) |
Oct 06, 2021 | 295.86 | 302.54 | 295.64 | 302.12 | 1,103,299 | +0.36(+0.12%) |
Oct 05, 2021 | 298.62 | 304.71 | 297.13 | 301.76 | 1,677,889 | +6.73(+2.28%) |
Oct 04, 2021 | 297.69 | 299.76 | 291.28 | 295.04 | 1,375,904 | -4.32(-1.44%) |
Oct 01, 2021 | 292.42 | 300.89 | 290.67 | 299.36 | 1,407,833 | +10.36(+3.58%) |
Sep 30, 2021 | 296.71 | 297.14 | 288.83 | 289.00 | 1,749,735 | -6.23(-2.11%) |
Sep 29, 2021 | 298.93 | 299.60 | 294.36 | 295.23 | 1,028,426 | -3.03(-1.01%) |
Sep 28, 2021 | 305.40 | 306.37 | 296.77 | 298.26 | 1,212,314 | -8.81(-2.87%) |
Sep 27, 2021 | 307.35 | 310.55 | 306.43 | 307.06 | 784,121 | -1.90(-0.61%) |
Sep 24, 2021 | 308.30 | 309.83 | 306.37 | 308.96 | 924,510 | -0.64(-0.21%) |
Sep 23, 2021 | 309.30 | 312.63 | 309.05 | 309.61 | 1,299,086 | +2.66(+0.87%) |
Sep 22, 2021 | 302.91 | 308.78 | 301.22 | 306.95 | 1,485,545 | +6.73(+2.24%) |
Sep 21, 2021 | 301.59 | 303.69 | 299.90 | 300.22 | 989,236 | +0.94(+0.32%) |
Sep 20, 2021 | 300.11 | 302.17 | 296.84 | 299.28 | 1,952,131 | -8.94(-2.90%) |
Sep 17, 2021 | 309.03 | 311.80 | 306.94 | 308.22 | 1,725,988 | -3.13(-1.01%) |
Sep 16, 2021 | 313.65 | 314.14 | 308.43 | 311.35 | 1,058,462 | -3.01(-0.96%) |
Sep 15, 2021 | 318.94 | 319.54 | 311.27 | 314.36 | 1,750,320 | -4.40(-1.38%) |
Sep 14, 2021 | 321.71 | 321.83 | 318.00 | 318.76 | 874,736 | -2.03(-0.63%) |
Sep 13, 2021 | 326.33 | 326.54 | 317.23 | 320.80 | 856,839 | -2.68(-0.83%) |
Sep 10, 2021 | 328.83 | 329.16 | 323.22 | 323.47 | 637,725 | -1.72(-0.53%) |
Sep 09, 2021 | 325.01 | 326.36 | 324.40 | 325.19 | 927,771 | +0.70(+0.22%) |
Sep 08, 2021 | 324.70 | 325.35 | 321.17 | 324.49 | 933,934 | -0.78(-0.24%) |
Sep 07, 2021 | 328.83 | 329.87 | 323.11 | 325.27 | 1,008,229 | -4.10(-1.25%) |
Sep 03, 2021 | 330.67 | 332.11 | 328.08 | 329.37 | 767,012 | -2.15(-0.65%) |
Sep 02, 2021 | 332.96 | 335.14 | 330.13 | 331.52 | 720,242 | -0.24(-0.07%) |