Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 295.00 | 301.35 | 281.53 | 288.07 | 15,546,576 | -9.89(-3.32%) |
Nov 29, 2021 | 302.67 | 307.86 | 289.60 | 297.96 | 4,506,564 | +1.14(+0.38%) |
Nov 26, 2021 | 290.00 | 301.04 | 289.51 | 296.82 | 3,854,133 | +7.23(+2.50%) |
Nov 24, 2021 | 282.60 | 292.91 | 278.44 | 289.59 | 5,139,498 | +2.07(+0.72%) |
Nov 23, 2021 | 295.00 | 297.67 | 272.58 | 287.52 | 9,765,505 | -11.61(-3.88%) |
Nov 22, 2021 | 309.00 | 312.83 | 291.00 | 299.13 | 7,043,116 | -10.86(-3.50%) |
Nov 19, 2021 | 311.47 | 317.30 | 307.76 | 309.99 | 3,410,776 | -0.75(-0.24%) |
Nov 18, 2021 | 316.00 | 311.65 | 309.25 | 310.74 | 4,001,337 | -3.67(-1.17%) |
Nov 17, 2021 | 323.21 | 324.00 | 296.29 | 314.41 | 10,801,155 | -15.50(-4.70%) |
Nov 16, 2021 | 350.30 | 355.99 | 323.10 | 329.91 | 8,342,477 | -13.11(-3.82%) |
Nov 15, 2021 | 345.00 | 354.00 | 337.00 | 343.02 | 3,825,012 | +1.73(+0.51%) |
Nov 12, 2021 | 340.00 | 344.57 | 333.00 | 341.29 | 2,898,664 | +7.99(+2.40%) |
Nov 11, 2021 | 337.75 | 339.95 | 330.19 | 333.30 | 2,862,418 | -2.00(-0.60%) |
Nov 10, 2021 | 338.90 | 335.30 | 2,968,697 | -5.61(-1.65%) | ||
Nov 09, 2021 | 348.90 | 349.92 | 338.13 | 340.91 | 3,444,437 | -3.18(-0.92%) |
Nov 08, 2021 | 358.41 | 363.81 | 338.73 | 344.09 | 3,459,146 | -13.69(-3.83%) |
Nov 05, 2021 | 360.28 | 361.50 | 355.00 | 357.78 | 2,168,372 | +0.83(+0.23%) |
Nov 04, 2021 | 357.00 | 361.22 | 350.41 | 356.95 | 1,999,604 | +3.29(+0.93%) |
Nov 03, 2021 | 362.00 | 366.32 | 351.19 | 353.66 | 1,548,282 | -6.57(-1.82%) |
Nov 02, 2021 | 354.00 | 361.14 | 353.90 | 360.23 | 1,992,657 | +6.19(+1.75%) |
Nov 01, 2021 | 345.02 | 354.89 | 351.07 | 354.04 | 3,203,077 | +10.47(+3.05%) |
Oct 29, 2021 | 349.32 | 349.32 | 341.00 | 343.57 | 2,518,306 | -9.16(-2.60%) |
Oct 28, 2021 | 347.77 | 353.22 | 341.26 | 352.73 | 2,759,997 | +12.56(+3.69%) |
Oct 27, 2021 | 343.91 | 349.15 | 338.00 | 340.17 | 2,116,020 | -3.40(-0.99%) |
Oct 26, 2021 | 354.01 | 343.57 | 2,561,427 | -4.75(-1.36%) | ||
Oct 25, 2021 | 354.59 | 354.92 | 335.44 | 348.32 | 4,416,905 | -6.98(-1.96%) |
Oct 22, 2021 | 362.80 | 364.87 | 352.13 | 355.30 | 3,106,660 | -8.00(-2.20%) |
Oct 21, 2021 | 361.00 | 367.43 | 360.00 | 363.30 | 1,467,666 | +2.70(+0.75%) |
Oct 20, 2021 | 370.00 | 371.64 | 356.58 | 360.60 | 2,257,997 | -6.39(-1.74%) |
Oct 19, 2021 | 360.69 | 372.70 | 360.52 | 366.99 | 2,572,385 | +9.90(+2.77%) |
Oct 18, 2021 | 353.75 | 361.63 | 352.23 | 357.09 | 2,196,968 | +2.59(+0.73%) |
Oct 15, 2021 | 348.83 | 357.48 | 347.11 | 354.50 | 2,606,713 | +9.13(+2.64%) |
Oct 14, 2021 | 354.12 | 354.65 | 344.88 | 345.37 | 3,053,121 | -3.98(-1.14%) |
Oct 13, 2021 | 325.10 | 351.68 | 324.50 | 349.35 | 5,909,064 | +24.45(+7.53%) |
Oct 12, 2021 | 319.70 | 330.02 | 315.58 | 324.90 | 2,093,435 | +8.83(+2.79%) |
Oct 11, 2021 | 320.00 | 326.25 | 315.58 | 316.07 | 1,302,970 | -7.21(-2.23%) |
Oct 08, 2021 | 329.80 | 332.56 | 322.00 | 323.28 | 1,775,491 | -0.97(-0.30%) |
Oct 07, 2021 | 322.93 | 332.40 | 322.52 | 324.25 | 2,527,635 | +8.91(+2.83%) |
Oct 06, 2021 | 316.11 | 321.00 | 312.51 | 315.34 | 1,999,561 | -5.60(-1.74%) |
Oct 05, 2021 | 316.53 | 324.44 | 313.50 | 320.94 | 2,600,471 | +3.04(+0.96%) |
Oct 04, 2021 | 317.28 | 317.95 | 308.78 | 317.90 | 2,518,699 | -1.66(-0.52%) |
Oct 01, 2021 | 313.88 | 320.11 | 308.56 | 319.56 | 2,424,566 | +0.83(+0.26%) |
Sep 30, 2021 | 314.79 | 324.90 | 314.41 | 318.73 | 3,737,589 | +6.95(+2.23%) |
Sep 29, 2021 | 320.00 | 322.84 | 311.18 | 311.78 | 3,860,647 | -4.94(-1.56%) |
Sep 28, 2021 | 332.30 | 332.38 | 313.81 | 316.72 | 4,727,089 | -19.54(-5.81%) |
Sep 27, 2021 | 340.64 | 340.64 | 330.51 | 336.26 | 3,037,361 | -4.15(-1.22%) |
Sep 24, 2021 | 339.00 | 344.64 | 335.51 | 340.41 | 2,620,057 | -2.31(-0.67%) |
Sep 23, 2021 | 343.79 | 343.87 | 336.53 | 342.72 | 1,971,702 | +5.41(+1.60%) |
Sep 22, 2021 | 329.11 | 338.90 | 327.39 | 337.31 | 2,056,541 | +7.92(+2.40%) |
Sep 21, 2021 | 334.87 | 336.42 | 328.50 | 329.39 | 2,427,442 | -0.23(-0.07%) |
Sep 20, 2021 | 327.48 | 335.50 | 321.19 | 329.62 | 4,899,898 | -10.19(-3.00%) |
Sep 17, 2021 | 345.00 | 347.44 | 334.94 | 339.81 | 3,363,213 | -3.10(-0.90%) |
Sep 16, 2021 | 336.10 | 343.35 | 334.12 | 342.91 | 3,989,609 | +5.29(+1.57%) |
Sep 15, 2021 | 336.00 | 338.44 | 330.70 | 337.62 | 2,821,246 | +4.07(+1.22%) |
Sep 14, 2021 | 323.69 | 334.91 | 323.69 | 333.55 | 3,693,389 | +10.49(+3.25%) |
Sep 13, 2021 | 327.70 | 329.72 | 315.53 | 323.06 | 4,715,115 | -2.44(-0.75%) |
Sep 10, 2021 | 330.50 | 337.54 | 323.62 | 325.50 | 9,759,022 | +2.90(+0.90%) |
Sep 09, 2021 | 326.49 | 331.91 | 317.31 | 322.60 | 9,805,480 | -21.20(-6.17%) |
Sep 08, 2021 | 348.00 | 349.19 | 342.03 | 343.80 | 3,733,697 | -7.22(-2.06%) |
Sep 07, 2021 | 357.53 | 359.84 | 350.11 | 351.02 | 3,456,923 | -2.34(-0.66%) |
Sep 03, 2021 | 338.15 | 353.88 | 337.13 | 353.36 | 2,904,373 | +14.36(+4.24%) |
Sep 02, 2021 | 342.91 | 343.99 | 334.24 | 339.00 | 2,405,938 | -1.08(-0.32%) |