Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 347.44 | 348.84 | 331.71 | 332.40 | 1,487,216 | -17.94(-5.12%) |
Nov 29, 2021 | 360.50 | 362.00 | 349.75 | 350.34 | 671,440 | -5.11(-1.44%) |
Nov 26, 2021 | 353.77 | 357.84 | 347.63 | 355.45 | 553,298 | -11.44(-3.12%) |
Nov 24, 2021 | 364.84 | 369.89 | 364.07 | 366.89 | 368,628 | -1.28(-0.35%) |
Nov 23, 2021 | 369.57 | 371.79 | 364.45 | 368.17 | 1,028,599 | -1.73(-0.47%) |
Nov 22, 2021 | 372.26 | 379.62 | 369.70 | 369.90 | 517,419 | +1.66(+0.45%) |
Nov 19, 2021 | 367.96 | 373.54 | 364.79 | 368.24 | 489,051 | -2.56(-0.69%) |
Nov 18, 2021 | 373.29 | 371.71 | 369.96 | 370.80 | 324,435 | -1.83(-0.49%) |
Nov 17, 2021 | 372.69 | 374.83 | 367.30 | 372.62 | 546,257 | -1.90(-0.51%) |
Nov 16, 2021 | 378.73 | 380.24 | 373.66 | 374.53 | 377,655 | -2.57(-0.68%) |
Nov 15, 2021 | 378.97 | 381.87 | 376.24 | 377.10 | 316,141 | +1.31(+0.35%) |
Nov 12, 2021 | 376.02 | 379.78 | 374.58 | 375.79 | 359,937 | +0.50(+0.13%) |
Nov 11, 2021 | 373.74 | 380.61 | 371.86 | 375.29 | 392,013 | +2.42(+0.65%) |
Nov 10, 2021 | 382.34 | 372.87 | 647,570 | -11.30(-2.94%) | ||
Nov 09, 2021 | 384.66 | 387.87 | 380.67 | 384.17 | 356,461 | -1.27(-0.33%) |
Nov 08, 2021 | 403.66 | 407.22 | 385.17 | 385.44 | 1,072,436 | +0.81(+0.21%) |
Nov 05, 2021 | 382.44 | 389.54 | 381.82 | 384.62 | 484,110 | +5.88(+1.55%) |
Nov 04, 2021 | 378.54 | 380.50 | 373.80 | 378.75 | 496,982 | +4.61(+1.23%) |
Nov 03, 2021 | 376.76 | 379.75 | 369.99 | 374.13 | 677,725 | -4.83(-1.27%) |
Nov 02, 2021 | 378.74 | 384.26 | 375.56 | 378.96 | 546,746 | +2.81(+0.75%) |
Nov 01, 2021 | 373.38 | 377.71 | 374.82 | 376.16 | 650,252 | +4.14(+1.11%) |
Oct 29, 2021 | 362.77 | 373.06 | 361.56 | 372.01 | 1,061,519 | +11.71(+3.25%) |
Oct 28, 2021 | 357.92 | 366.56 | 342.71 | 360.31 | 1,326,044 | +19.26(+5.65%) |
Oct 27, 2021 | 349.86 | 352.93 | 340.30 | 341.05 | 730,310 | -9.46(-2.70%) |
Oct 26, 2021 | 361.11 | 350.35 | 350.51 | 602,905 | -8.90(-2.48%) | |
Oct 25, 2021 | 361.91 | 363.20 | 357.81 | 359.41 | 545,326 | -1.99(-0.55%) |
Oct 22, 2021 | 359.60 | 363.45 | 357.80 | 361.40 | 360,478 | +2.84(+0.79%) |
Oct 21, 2021 | 355.58 | 359.79 | 352.44 | 358.56 | 377,106 | -0.51(-0.14%) |
Oct 20, 2021 | 345.81 | 360.78 | 344.75 | 359.07 | 634,602 | +12.25(+3.53%) |
Oct 19, 2021 | 344.92 | 350.68 | 343.65 | 346.83 | 356,208 | +3.11(+0.91%) |
Oct 18, 2021 | 340.17 | 344.56 | 337.64 | 343.71 | 430,427 | +0.91(+0.27%) |
Oct 15, 2021 | 350.33 | 353.00 | 342.05 | 342.80 | 618,199 | -2.94(-0.85%) |
Oct 14, 2021 | 337.84 | 346.57 | 336.64 | 345.75 | 426,531 | +12.65(+3.80%) |
Oct 13, 2021 | 336.38 | 340.85 | 330.66 | 333.10 | 395,301 | -3.21(-0.95%) |
Oct 12, 2021 | 338.87 | 340.81 | 334.50 | 336.31 | 393,782 | -0.19(-0.06%) |
Oct 11, 2021 | 336.09 | 343.04 | 335.33 | 336.49 | 451,479 | +0.34(+0.10%) |
Oct 08, 2021 | 342.45 | 345.60 | 335.97 | 336.15 | 434,712 | -9.69(-2.80%) |
Oct 07, 2021 | 345.37 | 350.86 | 343.67 | 345.83 | 533,352 | +5.65(+1.66%) |
Oct 06, 2021 | 340.51 | 346.28 | 334.22 | 340.18 | 741,390 | -6.26(-1.81%) |
Oct 05, 2021 | 346.15 | 351.18 | 339.57 | 346.44 | 875,081 | +4.21(+1.23%) |
Oct 04, 2021 | 348.96 | 350.61 | 339.54 | 342.23 | 623,517 | -9.21(-2.62%) |
Oct 01, 2021 | 344.43 | 354.43 | 343.51 | 351.45 | 945,636 | +7.08(+2.06%) |
Sep 30, 2021 | 355.38 | 356.50 | 344.29 | 344.36 | 823,770 | -10.95(-3.08%) |
Sep 29, 2021 | 360.04 | 360.04 | 353.07 | 355.31 | 478,655 | -0.73(-0.20%) |
Sep 28, 2021 | 359.69 | 362.31 | 351.55 | 356.04 | 672,146 | -2.95(-0.82%) |
Sep 27, 2021 | 350.00 | 362.26 | 350.00 | 358.99 | 553,838 | +9.16(+2.62%) |
Sep 24, 2021 | 347.50 | 354.24 | 347.05 | 349.84 | 449,326 | +1.22(+0.35%) |
Sep 23, 2021 | 341.65 | 354.77 | 339.56 | 348.62 | 901,490 | +9.19(+2.71%) |
Sep 22, 2021 | 330.69 | 342.82 | 328.69 | 339.43 | 1,100,909 | +15.35(+4.74%) |
Sep 21, 2021 | 328.54 | 328.72 | 319.32 | 324.08 | 577,238 | +0.63(+0.19%) |
Sep 20, 2021 | 323.20 | 327.46 | 317.86 | 323.45 | 688,108 | -11.62(-3.47%) |
Sep 17, 2021 | 337.07 | 342.60 | 331.65 | 335.07 | 937,576 | -4.65(-1.37%) |
Sep 16, 2021 | 337.38 | 347.76 | 336.46 | 339.72 | 717,015 | +4.51(+1.35%) |
Sep 15, 2021 | 324.81 | 336.06 | 323.97 | 335.21 | 488,448 | +10.11(+3.11%) |
Sep 14, 2021 | 339.55 | 339.55 | 321.86 | 325.10 | 528,579 | -11.94(-3.54%) |
Sep 13, 2021 | 337.56 | 340.38 | 333.99 | 337.04 | 551,683 | +2.14(+0.64%) |
Sep 10, 2021 | 339.90 | 341.10 | 334.16 | 334.90 | 417,796 | -0.77(-0.23%) |
Sep 09, 2021 | 332.36 | 339.94 | 331.89 | 335.68 | 533,566 | +2.32(+0.70%) |
Sep 08, 2021 | 337.24 | 338.87 | 329.87 | 333.35 | 585,304 | -5.93(-1.75%) |
Sep 07, 2021 | 342.38 | 344.23 | 339.05 | 339.28 | 387,586 | -5.51(-1.60%) |
Sep 03, 2021 | 345.51 | 346.51 | 340.19 | 344.79 | 373,771 | -2.34(-0.67%) |
Sep 02, 2021 | 344.18 | 349.93 | 341.98 | 347.13 | 369,881 | +6.30(+1.85%) |