Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 335.16 | 340.99 | 330.94 | 334.52 | 3,801,785 | -2.47(-0.73%) |
Nov 29, 2021 | 354.33 | 355.30 | 335.31 | 336.99 | 2,997,003 | -10.85(-3.12%) |
Nov 26, 2021 | 343.68 | 349.78 | 337.67 | 347.84 | 2,384,793 | -8.29(-2.33%) |
Nov 24, 2021 | 347.81 | 362.69 | 347.39 | 356.13 | 4,630,654 | +17.99(+5.32%) |
Nov 23, 2021 | 337.85 | 341.82 | 333.90 | 338.14 | 1,735,647 | +0.12(+0.03%) |
Nov 22, 2021 | 336.68 | 343.39 | 332.17 | 338.02 | 1,763,205 | +2.91(+0.87%) |
Nov 19, 2021 | 342.45 | 343.53 | 334.51 | 335.11 | 1,801,201 | -10.61(-3.07%) |
Nov 18, 2021 | 352.86 | 347.81 | 345.52 | 345.72 | 2,301,405 | +3.48(+1.02%) |
Nov 17, 2021 | 348.52 | 348.91 | 338.06 | 342.25 | 1,701,122 | -8.22(-2.35%) |
Nov 16, 2021 | 348.40 | 354.52 | 346.78 | 350.47 | 1,182,649 | +0.83(+0.24%) |
Nov 15, 2021 | 350.56 | 352.15 | 348.17 | 349.63 | 1,007,157 | +2.22(+0.64%) |
Nov 12, 2021 | 345.83 | 347.70 | 342.26 | 347.42 | 1,044,614 | +2.76(+0.80%) |
Nov 11, 2021 | 341.81 | 347.16 | 341.03 | 344.66 | 808,332 | +3.29(+0.96%) |
Nov 10, 2021 | 342.61 | 341.37 | 1,103,109 | -8.06(-2.31%) | ||
Nov 09, 2021 | 350.46 | 351.59 | 340.77 | 349.43 | 1,440,291 | +0.08(+0.02%) |
Nov 08, 2021 | 347.55 | 353.80 | 346.58 | 349.35 | 1,590,881 | +5.48(+1.59%) |
Nov 05, 2021 | 341.55 | 347.24 | 339.82 | 343.87 | 1,469,749 | +4.21(+1.24%) |
Nov 04, 2021 | 333.83 | 339.67 | 333.34 | 339.66 | 1,378,165 | +7.55(+2.27%) |
Nov 03, 2021 | 335.11 | 335.96 | 324.75 | 332.11 | 3,045,141 | -11.86(-3.45%) |
Nov 02, 2021 | 348.58 | 348.58 | 339.31 | 343.97 | 1,416,582 | -3.34(-0.96%) |
Nov 01, 2021 | 336.05 | 353.97 | 344.56 | 347.31 | 2,469,280 | +15.92(+4.80%) |
Oct 29, 2021 | 337.39 | 338.22 | 329.69 | 331.39 | 1,613,917 | -7.15(-2.11%) |
Oct 28, 2021 | 328.46 | 338.63 | 327.44 | 338.55 | 1,960,480 | +11.10(+3.39%) |
Oct 27, 2021 | 331.81 | 335.04 | 327.24 | 327.44 | 2,069,056 | -2.83(-0.86%) |
Oct 26, 2021 | 342.09 | 330.13 | 330.27 | 1,432,280 | -11.20(-3.28%) | |
Oct 25, 2021 | 329.44 | 342.47 | 328.31 | 341.47 | 1,616,279 | +11.63(+3.52%) |
Oct 22, 2021 | 334.04 | 335.08 | 328.85 | 329.85 | 853,160 | -2.15(-0.65%) |
Oct 21, 2021 | 332.96 | 334.07 | 329.89 | 331.99 | 905,282 | -1.08(-0.33%) |
Oct 20, 2021 | 332.69 | 335.02 | 331.05 | 333.08 | 1,034,839 | +0.93(+0.28%) |
Oct 19, 2021 | 324.23 | 332.88 | 323.45 | 332.15 | 1,480,552 | +10.89(+3.39%) |
Oct 18, 2021 | 320.14 | 322.66 | 318.16 | 321.26 | 1,192,073 | -0.89(-0.28%) |
Oct 15, 2021 | 322.33 | 325.29 | 321.09 | 322.15 | 1,482,392 | +2.89(+0.91%) |
Oct 14, 2021 | 311.28 | 322.26 | 310.28 | 319.25 | 2,483,128 | +0.75(+0.23%) |
Oct 13, 2021 | 321.46 | 322.26 | 316.57 | 318.51 | 1,830,261 | -1.55(-0.48%) |
Oct 12, 2021 | 322.69 | 323.79 | 319.34 | 320.06 | 1,456,401 | -1.93(-0.60%) |
Oct 11, 2021 | 332.08 | 333.07 | 321.87 | 321.98 | 1,086,077 | -10.24(-3.08%) |
Oct 08, 2021 | 333.09 | 334.32 | 330.54 | 332.23 | 1,206,713 | -0.89(-0.27%) |
Oct 07, 2021 | 330.35 | 336.67 | 330.35 | 333.12 | 1,176,751 | +5.51(+1.68%) |
Oct 06, 2021 | 322.87 | 327.80 | 319.16 | 327.61 | 1,585,053 | +0.11(+0.03%) |
Oct 05, 2021 | 326.06 | 330.26 | 322.15 | 327.50 | 1,447,581 | -0.14(-0.04%) |
Oct 04, 2021 | 329.87 | 331.64 | 326.08 | 327.65 | 1,512,930 | -3.64(-1.10%) |
Oct 01, 2021 | 327.32 | 333.67 | 323.01 | 331.29 | 1,798,099 | +6.90(+2.13%) |
Sep 30, 2021 | 341.21 | 341.21 | 324.28 | 324.38 | 2,148,158 | -15.30(-4.50%) |
Sep 29, 2021 | 343.50 | 344.31 | 339.61 | 339.68 | 1,364,269 | -1.96(-0.57%) |
Sep 28, 2021 | 338.54 | 344.17 | 338.29 | 341.64 | 2,091,414 | +1.47(+0.43%) |
Sep 27, 2021 | 336.66 | 343.43 | 336.66 | 340.17 | 1,337,982 | +3.06(+0.91%) |
Sep 24, 2021 | 337.70 | 341.09 | 336.40 | 337.11 | 1,236,281 | -2.17(-0.64%) |
Sep 23, 2021 | 333.01 | 340.06 | 332.97 | 339.28 | 1,551,246 | +10.29(+3.13%) |
Sep 22, 2021 | 329.77 | 333.52 | 328.09 | 328.99 | 1,384,982 | +3.75(+1.15%) |
Sep 21, 2021 | 330.83 | 332.93 | 322.13 | 325.24 | 1,557,961 | -2.68(-0.82%) |
Sep 20, 2021 | 328.80 | 330.59 | 323.04 | 327.92 | 2,495,428 | -9.03(-2.68%) |
Sep 17, 2021 | 339.29 | 342.01 | 335.87 | 336.95 | 7,955,303 | -6.02(-1.76%) |
Sep 16, 2021 | 348.05 | 348.75 | 340.92 | 342.98 | 1,742,395 | -4.29(-1.23%) |
Sep 15, 2021 | 342.74 | 348.29 | 341.71 | 347.26 | 1,454,359 | +3.66(+1.06%) |
Sep 14, 2021 | 349.92 | 349.92 | 342.68 | 343.61 | 1,461,798 | -5.35(-1.53%) |
Sep 13, 2021 | 353.28 | 353.96 | 344.58 | 348.95 | 1,898,646 | -1.50(-0.43%) |
Sep 10, 2021 | 354.74 | 355.65 | 350.19 | 350.45 | 1,281,846 | -1.71(-0.49%) |
Sep 09, 2021 | 356.00 | 358.33 | 350.41 | 352.16 | 1,787,414 | -5.20(-1.46%) |
Sep 08, 2021 | 358.58 | 359.46 | 349.51 | 357.36 | 2,514,368 | -1.46(-0.41%) |
Sep 07, 2021 | 372.06 | 373.73 | 357.39 | 358.82 | 3,758,863 | -16.99(-4.52%) |
Sep 03, 2021 | 371.36 | 379.34 | 370.65 | 375.81 | 1,973,508 | +4.24(+1.14%) |
Sep 02, 2021 | 365.91 | 371.61 | 364.67 | 371.57 | 1,382,285 | +7.95(+2.19%) |