Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 343.00 | 351.85 | 335.12 | 347.53 | 360,023 | +4.33(+1.26%) |
Nov 29, 2021 | 349.00 | 350.40 | 341.02 | 343.20 | 214,498 | -4.49(-1.29%) |
Nov 26, 2021 | 350.15 | 353.99 | 340.00 | 347.69 | 125,284 | -3.82(-1.09%) |
Nov 24, 2021 | 347.96 | 352.79 | 343.18 | 351.51 | 110,652 | +3.56(+1.02%) |
Nov 23, 2021 | 351.01 | 353.64 | 341.64 | 347.95 | 139,000 | -6.66(-1.88%) |
Nov 22, 2021 | 364.55 | 364.55 | 352.53 | 354.61 | 98,453 | -9.93(-2.72%) |
Nov 19, 2021 | 366.87 | 369.93 | 362.62 | 364.54 | 105,703 | -4.45(-1.21%) |
Nov 18, 2021 | 373.62 | 380.90 | 366.63 | 368.99 | 82,194 | -11.14(-2.93%) |
Nov 17, 2021 | 389.34 | 392.00 | 374.58 | 380.13 | 184,737 | -9.21(-2.37%) |
Nov 16, 2021 | 392.30 | 392.30 | 379.71 | 389.34 | 191,728 | +6.97(+1.82%) |
Nov 15, 2021 | 375.57 | 383.98 | 370.97 | 382.37 | 136,925 | +3.69(+0.97%) |
Nov 12, 2021 | 372.03 | 383.25 | 369.95 | 378.68 | 117,464 | +10.07(+2.73%) |
Nov 11, 2021 | 365.00 | 370.34 | 362.67 | 368.61 | 143,515 | +0.61(+0.17%) |
Nov 10, 2021 | 378.13 | 368.00 | 259,428 | -1.65(-0.45%) | ||
Nov 09, 2021 | 360.00 | 376.45 | 358.00 | 369.65 | 247,256 | +19.81(+5.66%) |
Nov 08, 2021 | 360.03 | 363.00 | 342.26 | 349.84 | 295,415 | -15.15(-4.15%) |
Nov 05, 2021 | 350.01 | 370.29 | 350.01 | 364.99 | 166,137 | -3.90(-1.06%) |
Nov 04, 2021 | 375.59 | 382.48 | 364.59 | 368.89 | 172,610 | -4.83(-1.29%) |
Nov 03, 2021 | 358.30 | 377.27 | 352.91 | 373.72 | 146,902 | +15.39(+4.29%) |
Nov 02, 2021 | 355.38 | 361.11 | 353.04 | 358.33 | 150,611 | +0.87(+0.24%) |
Nov 01, 2021 | 353.43 | 358.08 | 352.18 | 357.46 | 117,843 | -0.26(-0.07%) |
Oct 29, 2021 | 361.75 | 365.45 | 354.46 | 357.72 | 145,220 | -6.86(-1.88%) |
Oct 28, 2021 | 365.26 | 367.71 | 356.57 | 364.58 | 132,885 | -2.69(-0.73%) |
Oct 27, 2021 | 375.66 | 380.17 | 367.27 | 367.27 | 126,139 | -16.37(-4.27%) |
Oct 26, 2021 | 390.00 | 383.64 | 131,678 | -3.81(-0.98%) | ||
Oct 25, 2021 | 380.00 | 387.72 | 374.00 | 387.45 | 96,124 | +8.57(+2.26%) |
Oct 22, 2021 | 375.28 | 379.94 | 367.84 | 378.88 | 93,903 | +3.60(+0.96%) |
Oct 21, 2021 | 370.42 | 379.95 | 368.05 | 375.28 | 74,540 | +2.68(+0.72%) |
Oct 20, 2021 | 380.00 | 380.68 | 369.11 | 372.60 | 107,385 | -3.40(-0.90%) |
Oct 19, 2021 | 360.93 | 379.36 | 360.46 | 376.00 | 183,387 | +15.19(+4.21%) |
Oct 18, 2021 | 355.71 | 363.39 | 355.05 | 360.81 | 121,063 | +2.38(+0.66%) |
Oct 15, 2021 | 358.55 | 359.16 | 351.05 | 358.43 | 126,935 | +2.97(+0.84%) |
Oct 14, 2021 | 356.40 | 358.95 | 348.97 | 355.46 | 124,029 | -0.95(-0.27%) |
Oct 13, 2021 | 355.35 | 359.00 | 353.45 | 356.41 | 105,425 | -1.51(-0.42%) |
Oct 12, 2021 | 369.08 | 369.08 | 356.92 | 357.92 | 129,190 | -5.61(-1.54%) |
Oct 11, 2021 | 359.80 | 366.82 | 356.00 | 363.53 | 185,766 | +0.29(+0.08%) |
Oct 08, 2021 | 356.60 | 367.87 | 354.11 | 363.24 | 164,616 | +3.24(+0.90%) |
Oct 07, 2021 | 345.00 | 360.64 | 344.66 | 360.00 | 311,197 | +21.00(+6.19%) |
Oct 06, 2021 | 339.63 | 345.98 | 334.93 | 339.00 | 308,689 | -8.35(-2.40%) |
Oct 05, 2021 | 353.00 | 355.00 | 346.49 | 347.35 | 185,038 | -6.58(-1.86%) |
Oct 04, 2021 | 351.75 | 359.17 | 344.79 | 353.93 | 131,434 | -2.78(-0.78%) |
Oct 01, 2021 | 359.56 | 360.27 | 349.51 | 356.71 | 206,582 | -6.07(-1.67%) |
Sep 30, 2021 | 364.66 | 375.19 | 362.00 | 362.78 | 277,245 | +1.23(+0.34%) |
Sep 29, 2021 | 361.01 | 367.24 | 358.00 | 361.55 | 235,163 | -2.25(-0.62%) |
Sep 28, 2021 | 376.92 | 376.92 | 357.00 | 363.80 | 303,256 | -13.38(-3.55%) |
Sep 27, 2021 | 375.07 | 378.06 | 367.03 | 377.18 | 261,045 | -2.33(-0.61%) |
Sep 24, 2021 | 379.00 | 381.86 | 372.08 | 379.51 | 206,511 | -5.91(-1.53%) |
Sep 23, 2021 | 378.91 | 387.02 | 372.07 | 385.42 | 209,111 | -2.76(-0.71%) |
Sep 22, 2021 | 388.68 | 396.26 | 378.13 | 388.18 | 228,624 | -0.33(-0.08%) |
Sep 21, 2021 | 399.93 | 405.12 | 387.25 | 388.51 | 220,303 | -9.99(-2.51%) |
Sep 20, 2021 | 392.00 | 413.33 | 390.67 | 398.50 | 554,015 | -4.64(-1.15%) |
Sep 17, 2021 | 422.00 | 426.56 | 395.00 | 403.14 | 1,364,209 | +17.90(+4.65%) |
Sep 16, 2021 | 381.80 | 386.29 | 377.51 | 385.24 | 392,960 | +9.91(+2.64%) |
Sep 15, 2021 | 377.00 | 383.28 | 370.64 | 375.33 | 578,716 | +6.44(+1.75%) |
Sep 14, 2021 | 364.23 | 370.99 | 361.56 | 368.89 | 398,040 | +4.66(+1.28%) |
Sep 13, 2021 | 352.00 | 367.00 | 350.64 | 364.23 | 549,057 | +12.24(+3.48%) |
Sep 10, 2021 | 343.80 | 352.47 | 342.67 | 351.99 | 235,295 | +14.65(+4.34%) |
Sep 09, 2021 | 338.00 | 345.77 | 334.79 | 337.34 | 192,840 | -5.30(-1.55%) |
Sep 08, 2021 | 335.11 | 346.61 | 333.67 | 342.64 | 165,029 | -3.97(-1.15%) |
Sep 07, 2021 | 343.00 | 350.91 | 336.81 | 346.61 | 345,512 | +10.29(+3.06%) |
Sep 03, 2021 | 334.00 | 339.09 | 329.09 | 336.32 | 232,512 | +3.31(+0.99%) |
Sep 02, 2021 | 330.00 | 333.01 | 320.61 | 333.01 | 296,645 | +5.75(+1.76%) |