Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 282.42 | 288.84 | 273.97 | 274.58 | 4,008,026 | -8.32(-2.94%) |
Nov 29, 2021 | 291.39 | 292.84 | 278.69 | 282.90 | 2,205,855 | -8.48(-2.91%) |
Nov 26, 2021 | 305.06 | 307.75 | 290.27 | 291.38 | 1,780,331 | -5.53(-1.86%) |
Nov 24, 2021 | 283.01 | 298.18 | 276.21 | 296.91 | 3,254,207 | +16.91(+6.04%) |
Nov 23, 2021 | 281.51 | 290.86 | 276.01 | 280.00 | 2,837,762 | -15.71(-5.31%) |
Nov 22, 2021 | 295.61 | 301.00 | 275.26 | 295.71 | 2,537,086 | +1.29(+0.44%) |
Nov 19, 2021 | 295.87 | 299.80 | 293.46 | 294.42 | 2,283,471 | +4.15(+1.43%) |
Nov 18, 2021 | 285.24 | 290.74 | 289.32 | 290.27 | 1,865,887 | +7.95(+2.82%) |
Nov 17, 2021 | 287.59 | 294.36 | 280.20 | 282.32 | 1,494,355 | -4.43(-1.54%) |
Nov 16, 2021 | 272.76 | 290.78 | 270.05 | 286.75 | 2,649,121 | +14.03(+5.14%) |
Nov 15, 2021 | 272.39 | 279.49 | 270.62 | 272.72 | 2,181,815 | +0.57(+0.21%) |
Nov 12, 2021 | 256.06 | 273.00 | 254.25 | 272.15 | 2,741,788 | +18.81(+7.42%) |
Nov 11, 2021 | 252.00 | 255.75 | 250.92 | 253.34 | 984,416 | +4.76(+1.91%) |
Nov 10, 2021 | 257.00 | 248.58 | 1,794,446 | -10.09(-3.90%) | ||
Nov 09, 2021 | 263.32 | 265.47 | 253.03 | 258.67 | 1,868,928 | -2.19(-0.84%) |
Nov 08, 2021 | 264.38 | 269.27 | 260.69 | 260.86 | 2,258,455 | +0.74(+0.28%) |
Nov 05, 2021 | 261.98 | 270.94 | 256.58 | 260.12 | 2,710,097 | -11.15(-4.11%) |
Nov 04, 2021 | 236.07 | 283.40 | 236.07 | 271.27 | 7,769,719 | +31.65(+13.21%) |
Nov 03, 2021 | 243.08 | 245.40 | 235.19 | 239.62 | 3,856,182 | -1.01(-0.42%) |
Nov 02, 2021 | 243.66 | 244.48 | 236.31 | 240.63 | 2,359,886 | -2.99(-1.23%) |
Nov 01, 2021 | 250.94 | 243.21 | 242.65 | 243.62 | 2,290,240 | -7.07(-2.82%) |
Oct 29, 2021 | 239.47 | 252.76 | 250.69 | 1,817,859 | +7.94(+3.27%) | |
Oct 28, 2021 | 238.78 | 246.15 | 234.42 | 242.75 | 3,192,388 | -1.14(-0.47%) |
Oct 27, 2021 | 247.52 | 250.02 | 242.52 | 243.89 | 1,591,527 | -3.63(-1.47%) |
Oct 26, 2021 | 252.58 | 247.52 | 2,161,377 | -5.05(-2.00%) | ||
Oct 25, 2021 | 243.50 | 253.05 | 243.50 | 252.57 | 3,495,451 | +11.30(+4.68%) |
Oct 22, 2021 | 232.66 | 242.45 | 232.66 | 241.27 | 1,855,252 | +5.29(+2.24%) |
Oct 21, 2021 | 232.61 | 238.73 | 231.12 | 235.98 | 1,734,933 | +2.86(+1.23%) |
Oct 20, 2021 | 228.00 | 233.28 | 224.84 | 233.12 | 1,996,942 | +6.71(+2.96%) |
Oct 19, 2021 | 228.29 | 230.15 | 226.19 | 226.41 | 1,431,942 | -1.59(-0.70%) |
Oct 18, 2021 | 220.94 | 230.84 | 219.29 | 228.00 | 2,519,414 | +6.86(+3.10%) |
Oct 15, 2021 | 218.00 | 222.08 | 216.62 | 221.14 | 1,389,544 | +5.24(+2.43%) |
Oct 14, 2021 | 216.15 | 221.14 | 215.72 | 215.90 | 1,378,367 | +2.15(+1.01%) |
Oct 13, 2021 | 214.87 | 216.75 | 212.43 | 213.75 | 1,032,665 | +0.61(+0.29%) |
Oct 12, 2021 | 204.76 | 214.86 | 203.05 | 213.14 | 2,236,021 | +10.80(+5.34%) |
Oct 11, 2021 | 210.28 | 210.65 | 202.17 | 202.34 | 2,211,328 | -9.68(-4.57%) |
Oct 08, 2021 | 216.43 | 219.49 | 211.25 | 212.02 | 1,695,419 | -4.50(-2.08%) |
Oct 07, 2021 | 212.15 | 219.12 | 211.01 | 216.52 | 1,802,431 | +6.99(+3.34%) |
Oct 06, 2021 | 201.59 | 209.66 | 201.00 | 209.53 | 1,539,334 | +5.89(+2.89%) |
Oct 05, 2021 | 200.06 | 204.93 | 198.80 | 203.64 | 1,286,480 | +4.90(+2.47%) |
Oct 04, 2021 | 200.27 | 201.15 | 194.37 | 198.74 | 1,881,848 | -5.63(-2.75%) |
Oct 01, 2021 | 206.77 | 208.33 | 198.51 | 204.37 | 1,995,595 | -3.52(-1.69%) |
Sep 30, 2021 | 206.59 | 211.18 | 206.38 | 207.89 | 1,998,022 | +2.59(+1.26%) |
Sep 29, 2021 | 213.87 | 215.45 | 205.07 | 205.30 | 1,921,085 | -7.05(-3.32%) |
Sep 28, 2021 | 222.49 | 224.19 | 207.77 | 212.35 | 2,694,087 | -13.43(-5.95%) |
Sep 27, 2021 | 220.76 | 226.00 | 219.50 | 225.78 | 1,554,159 | +2.93(+1.31%) |
Sep 24, 2021 | 222.09 | 223.97 | 218.38 | 222.85 | 1,310,536 | -0.81(-0.36%) |
Sep 23, 2021 | 219.76 | 225.47 | 219.17 | 223.66 | 2,096,943 | +4.29(+1.96%) |
Sep 22, 2021 | 220.47 | 221.37 | 217.38 | 219.37 | 1,669,528 | -1.22(-0.55%) |
Sep 21, 2021 | 220.87 | 222.45 | 215.43 | 220.59 | 1,477,115 | +2.93(+1.35%) |
Sep 20, 2021 | 219.49 | 223.24 | 213.93 | 217.66 | 2,327,960 | -9.32(-4.11%) |
Sep 17, 2021 | 224.34 | 228.89 | 223.48 | 226.98 | 3,405,366 | +2.83(+1.26%) |
Sep 16, 2021 | 216.91 | 224.23 | 215.90 | 224.15 | 1,902,123 | +6.70(+3.08%) |
Sep 15, 2021 | 214.94 | 218.69 | 211.64 | 217.45 | 1,586,921 | +3.14(+1.47%) |
Sep 14, 2021 | 213.09 | 217.85 | 212.55 | 214.31 | 1,518,479 | +1.71(+0.80%) |
Sep 13, 2021 | 215.39 | 215.56 | 205.39 | 212.60 | 1,887,488 | -4.42(-2.04%) |
Sep 10, 2021 | 219.10 | 221.86 | 216.85 | 217.02 | 1,402,101 | +0.39(+0.18%) |
Sep 09, 2021 | 214.33 | 218.95 | 214.05 | 216.63 | 1,346,078 | +1.86(+0.87%) |
Sep 08, 2021 | 217.00 | 217.98 | 213.39 | 214.77 | 1,641,621 | -1.67(-0.77%) |
Sep 07, 2021 | 219.96 | 220.00 | 212.08 | 216.44 | 2,001,548 | -3.94(-1.79%) |
Sep 03, 2021 | 213.05 | 221.36 | 212.40 | 220.38 | 1,911,936 | +6.89(+3.23%) |
Sep 02, 2021 | 217.32 | 219.50 | 213.10 | 213.49 | 1,602,610 | -3.29(-1.52%) |