Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 351.58 | 357.64 | 337.29 | 352.43 | 25,122,720 | -16.08(-4.36%) |
Nov 29, 2021 | 370.33 | 376.65 | 350.27 | 368.51 | 33,868,360 | +38.88(+11.80%) |
Nov 26, 2021 | 319.34 | 350.15 | 313.00 | 329.63 | 35,901,208 | +56.24(+20.57%) |
Nov 24, 2021 | 273.01 | 275.28 | 266.31 | 273.39 | 4,760,238 | -18.19(-6.24%) |
Nov 23, 2021 | 277.74 | 291.57 | 269.18 | 291.57 | 6,938,126 | +8.88(+3.14%) |
Nov 22, 2021 | 268.07 | 289.00 | 264.20 | 282.69 | 13,839,835 | +18.91(+7.17%) |
Nov 19, 2021 | 265.42 | 274.84 | 258.09 | 263.78 | 15,624,020 | +12.37(+4.92%) |
Nov 18, 2021 | 246.12 | 252.60 | 250.61 | 251.41 | 7,386,631 | +9.18(+3.79%) |
Nov 17, 2021 | 234.79 | 249.14 | 234.57 | 242.23 | 8,010,565 | +7.95(+3.39%) |
Nov 16, 2021 | 234.01 | 239.99 | 230.29 | 234.28 | 5,272,532 | -0.79(-0.34%) |
Nov 15, 2021 | 230.82 | 236.60 | 225.63 | 235.07 | 5,659,026 | +3.88(+1.68%) |
Nov 12, 2021 | 225.86 | 232.56 | 224.42 | 231.19 | 6,831,838 | +5.37(+2.38%) |
Nov 11, 2021 | 227.67 | 232.27 | 221.60 | 225.82 | 8,348,340 | -11.44(-4.82%) |
Nov 10, 2021 | 230.10 | 237.26 | 9,100,673 | +0.41(+0.17%) | ||
Nov 09, 2021 | 246.07 | 250.57 | 232.21 | 236.85 | 10,947,653 | -7.83(-3.20%) |
Nov 08, 2021 | 233.06 | 245.92 | 233.06 | 244.68 | 14,591,570 | +7.69(+3.24%) |
Nov 05, 2021 | 241.57 | 246.10 | 210.96 | 236.99 | 59,630,344 | -47.03(-16.56%) |
Nov 04, 2021 | 295.81 | 297.73 | 278.01 | 284.02 | 30,949,036 | -61.90(-17.89%) |
Nov 03, 2021 | 350.00 | 350.10 | 336.20 | 345.92 | 6,443,574 | -2.72(-0.78%) |
Nov 02, 2021 | 338.74 | 349.45 | 337.04 | 348.64 | 5,257,151 | +11.47(+3.40%) |
Nov 01, 2021 | 334.99 | 338.07 | 324.15 | 337.17 | 8,734,665 | -8.04(-2.33%) |
Oct 29, 2021 | 344.47 | 345.21 | 4,459,022 | -2.71(-0.78%) | ||
Oct 28, 2021 | 343.10 | 347.92 | 4,730,606 | +7.04(+2.07%) | ||
Oct 27, 2021 | 344.25 | 350.64 | 338.34 | 340.88 | 4,714,758 | -4.86(-1.41%) |
Oct 26, 2021 | 352.00 | 345.74 | 6,669,999 | -3.82(-1.09%) | ||
Oct 25, 2021 | 327.36 | 350.06 | 349.56 | 9,759,494 | +23.02(+7.05%) | |
Oct 22, 2021 | 332.54 | 317.18 | 326.54 | 7,780,244 | -13.03(-3.84%) | |
Oct 21, 2021 | 337.21 | 341.52 | 333.40 | 339.57 | 5,594,036 | +6.56(+1.97%) |
Oct 20, 2021 | 334.01 | 338.60 | 329.36 | 333.01 | 4,973,927 | -0.60(-0.18%) |
Oct 19, 2021 | 339.11 | 347.23 | 331.01 | 333.61 | 8,552,697 | -1.23(-0.37%) |
Oct 18, 2021 | 322.26 | 338.54 | 322.25 | 334.84 | 8,751,222 | +10.63(+3.28%) |
Oct 15, 2021 | 341.01 | 341.55 | 318.50 | 324.21 | 17,239,884 | -7.67(-2.31%) |
Oct 14, 2021 | 329.00 | 337.36 | 322.10 | 331.88 | 12,828,205 | +10.38(+3.23%) |
Oct 13, 2021 | 314.90 | 327.74 | 313.30 | 321.50 | 12,760,717 | +10.37(+3.33%) |
Oct 12, 2021 | 313.04 | 315.94 | 301.91 | 311.13 | 10,188,942 | +6.03(+1.98%) |
Oct 11, 2021 | 299.32 | 314.11 | 298.10 | 305.10 | 7,620,956 | +0.19(+0.06%) |
Oct 08, 2021 | 310.80 | 314.05 | 297.54 | 304.91 | 10,631,841 | -4.45(-1.44%) |
Oct 07, 2021 | 295.46 | 318.58 | 293.58 | 309.36 | 15,785,887 | +7.05(+2.33%) |
Oct 06, 2021 | 318.71 | 325.68 | 300.62 | 302.31 | 17,410,828 | -29.80(-8.97%) |
Oct 05, 2021 | 331.00 | 338.03 | 327.20 | 332.11 | 11,634,359 | +6.09(+1.87%) |
Oct 04, 2021 | 308.88 | 330.56 | 305.25 | 326.02 | 23,345,384 | -15.07(-4.42%) |
Oct 01, 2021 | 358.33 | 359.12 | 323.41 | 341.09 | 34,351,288 | -43.77(-11.37%) |
Sep 30, 2021 | 381.82 | 390.60 | 377.10 | 384.86 | 9,602,556 | +5.96(+1.57%) |
Sep 29, 2021 | 393.21 | 397.98 | 375.71 | 378.90 | 11,409,924 | -5.31(-1.38%) |
Sep 28, 2021 | 398.56 | 403.30 | 376.03 | 384.21 | 15,925,558 | -24.60(-6.02%) |
Sep 27, 2021 | 430.60 | 434.00 | 407.25 | 408.81 | 13,336,137 | -21.33(-4.96%) |
Sep 24, 2021 | 448.08 | 453.61 | 426.61 | 430.14 | 12,984,589 | -24.46(-5.38%) |
Sep 23, 2021 | 439.79 | 458.50 | 438.79 | 454.60 | 9,617,053 | +13.88(+3.15%) |
Sep 22, 2021 | 433.09 | 443.73 | 428.60 | 440.72 | 8,996,466 | +6.68(+1.54%) |
Sep 21, 2021 | 424.30 | 439.57 | 420.30 | 434.04 | 9,350,123 | +10.71(+2.53%) |
Sep 20, 2021 | 417.51 | 435.45 | 416.51 | 423.33 | 12,921,651 | -6.72(-1.56%) |
Sep 17, 2021 | 438.53 | 442.00 | 406.87 | 430.05 | 30,536,408 | -10.60(-2.41%) |
Sep 16, 2021 | 431.21 | 445.80 | 429.00 | 440.65 | 10,104,322 | +6.19(+1.42%) |
Sep 15, 2021 | 427.45 | 437.80 | 422.16 | 434.46 | 12,885,652 | +6.75(+1.58%) |
Sep 14, 2021 | 419.27 | 443.76 | 418.63 | 427.71 | 14,729,480 | +7.99(+1.90%) |
Sep 13, 2021 | 448.00 | 448.81 | 415.00 | 419.72 | 15,655,949 | -29.60(-6.59%) |
Sep 10, 2021 | 463.16 | 464.85 | 448.11 | 449.32 | 12,607,014 | -6.60(-1.45%) |
Sep 09, 2021 | 429.93 | 459.42 | 427.09 | 455.92 | 22,175,484 | +33.02(+7.81%) |
Sep 08, 2021 | 433.72 | 437.17 | 418.20 | 422.90 | 11,469,165 | -13.49(-3.09%) |
Sep 07, 2021 | 409.50 | 438.55 | 408.96 | 436.39 | 15,987,924 | +19.69(+4.73%) |
Sep 03, 2021 | 392.71 | 416.81 | 388.68 | 416.70 | 13,860,008 | +19.04(+4.79%) |
Sep 02, 2021 | 393.13 | 402.80 | 390.51 | 397.66 | 8,906,333 | +7.72(+1.98%) |