Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 332.86 | 342.80 | 324.73 | 327.76 | 1,074,870 | -19.45(-5.60%) |
Nov 29, 2021 | 343.01 | 348.42 | 336.76 | 347.21 | 337,155 | +5.77(+1.69%) |
Nov 26, 2021 | 336.31 | 351.00 | 335.57 | 341.44 | 349,305 | -7.05(-2.02%) |
Nov 24, 2021 | 345.20 | 349.87 | 333.37 | 348.49 | 417,295 | -1.53(-0.44%) |
Nov 23, 2021 | 354.45 | 363.48 | 340.10 | 350.02 | 600,714 | -3.63(-1.03%) |
Nov 22, 2021 | 368.00 | 389.71 | 348.83 | 353.65 | 1,121,080 | -11.48(-3.14%) |
Nov 19, 2021 | 355.42 | 369.29 | 352.22 | 365.13 | 507,871 | +9.71(+2.73%) |
Nov 18, 2021 | 364.49 | 356.14 | 353.97 | 355.42 | 462,965 | -9.58(-2.62%) |
Nov 17, 2021 | 361.14 | 368.84 | 360.00 | 365.00 | 423,863 | +4.50(+1.25%) |
Nov 16, 2021 | 360.97 | 366.96 | 356.01 | 360.50 | 759,511 | -7.83(-2.13%) |
Nov 15, 2021 | 366.20 | 369.12 | 359.46 | 368.33 | 855,478 | +5.92(+1.63%) |
Nov 12, 2021 | 358.50 | 363.65 | 352.75 | 362.41 | 613,693 | +4.16(+1.16%) |
Nov 11, 2021 | 348.80 | 364.37 | 345.70 | 358.25 | 893,933 | +14.95(+4.35%) |
Nov 10, 2021 | 342.86 | 343.30 | 571,996 | -7.84(-2.23%) | ||
Nov 09, 2021 | 350.45 | 353.62 | 341.63 | 351.14 | 641,392 | +1.24(+0.35%) |
Nov 08, 2021 | 345.89 | 352.59 | 342.62 | 349.90 | 481,186 | +5.83(+1.69%) |
Nov 05, 2021 | 347.47 | 350.86 | 337.42 | 344.07 | 631,455 | -5.76(-1.65%) |
Nov 04, 2021 | 347.00 | 354.56 | 340.02 | 349.83 | 682,502 | -3.16(-0.90%) |
Nov 03, 2021 | 337.41 | 353.56 | 325.50 | 352.99 | 1,089,782 | -2.17(-0.61%) |
Nov 02, 2021 | 363.73 | 363.73 | 348.24 | 355.16 | 916,341 | -5.77(-1.60%) |
Nov 01, 2021 | 360.00 | 365.23 | 356.75 | 360.93 | 879,212 | +6.25(+1.76%) |
Oct 29, 2021 | 351.43 | 359.17 | 354.68 | 616,888 | +3.10(+0.88%) | |
Oct 28, 2021 | 344.10 | 353.08 | 351.58 | 915,711 | +9.04(+2.64%) | |
Oct 27, 2021 | 335.35 | 357.88 | 335.35 | 342.54 | 2,430,604 | +28.66(+9.13%) |
Oct 26, 2021 | 321.51 | 313.88 | 582,290 | +1.96(+0.63%) | ||
Oct 25, 2021 | 307.25 | 313.19 | 304.75 | 311.92 | 297,588 | +8.67(+2.86%) |
Oct 22, 2021 | 309.65 | 310.30 | 300.85 | 303.25 | 363,152 | -5.78(-1.87%) |
Oct 21, 2021 | 306.10 | 312.32 | 304.21 | 309.03 | 505,713 | +1.67(+0.54%) |
Oct 20, 2021 | 310.76 | 311.98 | 303.00 | 307.36 | 557,157 | -9.86(-3.11%) |
Oct 19, 2021 | 310.00 | 324.06 | 307.80 | 317.22 | 653,272 | +11.14(+3.64%) |
Oct 18, 2021 | 299.50 | 307.07 | 299.16 | 306.08 | 395,231 | +6.59(+2.20%) |
Oct 15, 2021 | 307.25 | 308.00 | 298.89 | 299.49 | 801,983 | -6.04(-1.98%) |
Oct 14, 2021 | 309.99 | 312.88 | 300.99 | 305.53 | 474,393 | +1.81(+0.60%) |
Oct 13, 2021 | 304.37 | 312.14 | 296.19 | 303.72 | 885,282 | +5.31(+1.78%) |
Oct 12, 2021 | 282.08 | 301.74 | 277.96 | 298.41 | 1,273,098 | +21.59(+7.80%) |
Oct 11, 2021 | 264.46 | 285.90 | 264.46 | 276.82 | 1,000,148 | +14.95(+5.71%) |
Oct 08, 2021 | 264.73 | 268.59 | 259.46 | 261.87 | 343,515 | -1.74(-0.66%) |
Oct 07, 2021 | 264.50 | 270.80 | 263.16 | 263.61 | 623,941 | +3.19(+1.22%) |
Oct 06, 2021 | 254.94 | 263.63 | 252.69 | 260.42 | 516,908 | +1.72(+0.66%) |
Oct 05, 2021 | 258.00 | 264.70 | 256.73 | 258.70 | 378,886 | +3.43(+1.34%) |
Oct 04, 2021 | 268.47 | 268.49 | 253.54 | 255.27 | 552,453 | -16.85(-6.19%) |
Oct 01, 2021 | 270.88 | 274.97 | 263.67 | 272.12 | 420,161 | +6.90(+2.60%) |
Sep 30, 2021 | 264.79 | 269.99 | 262.50 | 265.22 | 501,454 | +3.35(+1.28%) |
Sep 29, 2021 | 272.94 | 276.60 | 261.84 | 261.87 | 573,829 | -10.96(-4.02%) |
Sep 28, 2021 | 273.35 | 275.44 | 269.57 | 272.83 | 496,043 | -7.69(-2.74%) |
Sep 27, 2021 | 272.25 | 282.29 | 268.01 | 280.52 | 374,473 | +5.16(+1.87%) |
Sep 24, 2021 | 280.00 | 282.17 | 273.97 | 275.36 | 396,154 | -8.75(-3.08%) |
Sep 23, 2021 | 284.43 | 287.99 | 281.64 | 284.11 | 489,021 | +2.11(+0.75%) |
Sep 22, 2021 | 270.90 | 282.33 | 269.15 | 282.00 | 623,856 | +12.54(+4.65%) |
Sep 21, 2021 | 272.33 | 273.69 | 266.00 | 269.46 | 514,604 | +0.74(+0.28%) |
Sep 20, 2021 | 269.94 | 274.92 | 262.54 | 268.72 | 708,408 | -12.73(-4.52%) |
Sep 17, 2021 | 273.20 | 283.99 | 270.96 | 281.45 | 1,873,370 | +11.05(+4.09%) |
Sep 16, 2021 | 276.22 | 276.73 | 270.10 | 270.40 | 374,174 | -7.38(-2.66%) |
Sep 15, 2021 | 271.47 | 278.48 | 265.49 | 277.78 | 455,255 | +5.27(+1.93%) |
Sep 14, 2021 | 275.04 | 279.50 | 270.67 | 272.51 | 314,354 | -1.33(-0.49%) |
Sep 13, 2021 | 270.00 | 276.72 | 262.41 | 273.84 | 451,030 | +5.30(+1.97%) |
Sep 10, 2021 | 278.04 | 284.62 | 268.53 | 268.54 | 408,112 | -7.41(-2.69%) |
Sep 09, 2021 | 273.00 | 280.32 | 272.55 | 275.95 | 354,766 | +1.75(+0.64%) |
Sep 08, 2021 | 283.79 | 287.42 | 273.41 | 274.20 | 561,214 | -4.57(-1.64%) |
Sep 07, 2021 | 282.04 | 284.73 | 276.07 | 278.77 | 476,083 | -7.03(-2.46%) |
Sep 03, 2021 | 289.24 | 294.08 | 283.66 | 285.80 | 371,695 | -5.73(-1.97%) |
Sep 02, 2021 | 291.98 | 296.69 | 289.77 | 291.53 | 356,649 | +1.74(+0.60%) |