Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 236.50 | 239.77 | 230.00 | 235.74 | 3,294,266 | -0.37(-0.16%) |
Nov 29, 2021 | 245.36 | 245.50 | 235.18 | 236.11 | 2,229,113 | -6.79(-2.80%) |
Nov 26, 2021 | 250.78 | 250.78 | 242.02 | 242.90 | 1,300,389 | -7.23(-2.89%) |
Nov 24, 2021 | 253.18 | 253.18 | 247.66 | 250.13 | 1,579,981 | -4.02(-1.58%) |
Nov 23, 2021 | 252.07 | 254.45 | 249.52 | 254.15 | 799,072 | -3.82(-1.48%) |
Nov 22, 2021 | 257.97 | 258.89 | 250.67 | 257.97 | 1,290,264 | +0.78(+0.30%) |
Nov 19, 2021 | 257.71 | 260.16 | 254.57 | 257.19 | 898,789 | +0.40(+0.16%) |
Nov 18, 2021 | 259.98 | 257.13 | 253.18 | 256.79 | 976,005 | -1.59(-0.62%) |
Nov 17, 2021 | 254.56 | 261.41 | 252.02 | 258.38 | 1,496,585 | -3.17(-1.21%) |
Nov 16, 2021 | 268.27 | 268.72 | 260.86 | 261.55 | 1,158,702 | -10.27(-3.78%) |
Nov 15, 2021 | 273.82 | 276.50 | 270.70 | 271.82 | 755,825 | +1.39(+0.51%) |
Nov 12, 2021 | 270.67 | 272.55 | 267.52 | 270.43 | 844,973 | +3.86(+1.45%) |
Nov 11, 2021 | 266.62 | 267.61 | 264.00 | 266.57 | 635,546 | -0.36(-0.13%) |
Nov 10, 2021 | 270.03 | 266.05 | 266.93 | 708,848 | -0.25(-0.10%) | |
Nov 09, 2021 | 272.00 | 274.69 | 267.00 | 267.19 | 894,742 | -5.51(-2.02%) |
Nov 08, 2021 | 279.51 | 279.71 | 268.27 | 272.70 | 1,151,890 | -5.98(-2.15%) |
Nov 05, 2021 | 279.31 | 284.59 | 276.42 | 278.68 | 833,821 | -1.73(-0.62%) |
Nov 04, 2021 | 279.59 | 280.62 | 275.32 | 280.41 | 949,174 | +0.82(+0.29%) |
Nov 03, 2021 | 271.53 | 279.81 | 269.98 | 279.59 | 1,041,387 | +7.08(+2.60%) |
Nov 02, 2021 | 272.27 | 274.50 | 264.58 | 272.51 | 1,839,124 | +0.41(+0.15%) |
Nov 01, 2021 | 266.15 | 274.75 | 269.22 | 272.10 | 1,222,811 | +5.42(+2.03%) |
Oct 29, 2021 | 264.41 | 268.32 | 262.02 | 266.68 | 947,732 | +1.81(+0.68%) |
Oct 28, 2021 | 260.45 | 266.50 | 260.45 | 264.87 | 1,273,188 | +4.92(+1.89%) |
Oct 27, 2021 | 270.17 | 270.07 | 259.63 | 259.95 | 1,276,177 | -11.17(-4.12%) |
Oct 26, 2021 | 269.88 | 271.12 | 1,454,041 | +1.18(+0.44%) | ||
Oct 25, 2021 | 266.00 | 269.94 | 1,092,897 | +5.14(+1.94%) | ||
Oct 22, 2021 | 269.38 | 264.35 | 264.80 | 873,344 | -5.41(-2.00%) | |
Oct 21, 2021 | 266.30 | 271.94 | 266.29 | 270.21 | 1,374,211 | +3.64(+1.37%) |
Oct 20, 2021 | 270.11 | 277.87 | 264.78 | 266.57 | 2,153,120 | -1.56(-0.58%) |
Oct 19, 2021 | 270.00 | 271.66 | 266.30 | 268.13 | 1,801,401 | -1.61(-0.60%) |
Oct 18, 2021 | 279.42 | 279.50 | 269.19 | 269.74 | 1,491,507 | -11.45(-4.07%) |
Oct 15, 2021 | 285.34 | 286.00 | 278.57 | 281.19 | 1,299,757 | -4.07(-1.43%) |
Oct 14, 2021 | 286.00 | 287.93 | 282.65 | 285.26 | 705,338 | +1.61(+0.57%) |
Oct 13, 2021 | 284.90 | 285.30 | 280.50 | 283.65 | 521,417 | -1.14(-0.40%) |
Oct 12, 2021 | 285.48 | 288.59 | 283.79 | 284.79 | 616,161 | -0.80(-0.28%) |
Oct 11, 2021 | 284.65 | 288.77 | 283.45 | 285.59 | 620,624 | -0.24(-0.08%) |
Oct 08, 2021 | 287.44 | 288.99 | 284.00 | 285.83 | 629,562 | -1.94(-0.67%) |
Oct 07, 2021 | 285.52 | 290.76 | 284.58 | 287.77 | 879,949 | +4.22(+1.49%) |
Oct 06, 2021 | 280.12 | 285.57 | 279.12 | 283.55 | 978,647 | +3.11(+1.11%) |
Oct 05, 2021 | 278.34 | 282.26 | 278.34 | 280.44 | 1,010,617 | +2.06(+0.74%) |
Oct 04, 2021 | 281.44 | 284.56 | 277.50 | 278.38 | 924,923 | -5.56(-1.96%) |
Oct 01, 2021 | 281.35 | 285.41 | 279.24 | 283.94 | 925,888 | +0.95(+0.34%) |
Sep 30, 2021 | 286.23 | 287.80 | 283.36 | 282.99 | 793,942 | -2.57(-0.90%) |
Sep 29, 2021 | 285.76 | 289.33 | 284.63 | 285.56 | 700,695 | +0.85(+0.30%) |
Sep 28, 2021 | 290.82 | 291.54 | 284.25 | 284.71 | 785,374 | -1.92(-0.67%) |
Sep 27, 2021 | 290.55 | 291.00 | 286.16 | 286.63 | 703,459 | -5.08(-1.74%) |
Sep 24, 2021 | 289.86 | 293.47 | 289.00 | 291.71 | 817,514 | -1.49(-0.51%) |
Sep 23, 2021 | 293.69 | 299.83 | 292.10 | 293.20 | 959,506 | +3.87(+1.34%) |
Sep 22, 2021 | 289.44 | 292.17 | 285.40 | 289.33 | 1,420,131 | -6.21(-2.10%) |
Sep 21, 2021 | 300.97 | 304.21 | 292.73 | 295.54 | 738,080 | -2.95(-0.99%) |
Sep 20, 2021 | 297.94 | 301.58 | 296.31 | 298.49 | 931,985 | -1.70(-0.57%) |
Sep 17, 2021 | 300.85 | 300.85 | 296.56 | 300.19 | 1,680,045 | +0.50(+0.17%) |
Sep 16, 2021 | 300.79 | 302.93 | 296.77 | 299.69 | 751,837 | +0.50(+0.17%) |
Sep 15, 2021 | 298.99 | 302.42 | 296.36 | 299.19 | 1,125,803 | +3.25(+1.10%) |
Sep 14, 2021 | 301.68 | 301.98 | 294.34 | 295.94 | 1,039,020 | -6.00(-1.99%) |
Sep 13, 2021 | 301.87 | 306.46 | 300.00 | 301.94 | 797,533 | +2.13(+0.71%) |
Sep 10, 2021 | 299.97 | 302.47 | 295.25 | 299.81 | 1,381,316 | -0.34(-0.11%) |
Sep 09, 2021 | 322.00 | 322.49 | 295.22 | 300.15 | 3,549,413 | -21.40(-6.66%) |
Sep 08, 2021 | 330.22 | 330.22 | 318.07 | 321.55 | 1,142,376 | -5.69(-1.74%) |
Sep 07, 2021 | 331.31 | 332.87 | 325.22 | 327.24 | 967,291 | -6.36(-1.91%) |
Sep 03, 2021 | 336.80 | 337.80 | 333.06 | 333.60 | 549,554 | -1.97(-0.59%) |
Sep 02, 2021 | 338.67 | 338.69 | 327.80 | 335.57 | 1,221,697 | -2.67(-0.79%) |