Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 379.14 | 383.68 | 376.00 | 376.34 | 9,168,894 | -5.83(-1.53%) |
Nov 29, 2021 | 382.25 | 385.92 | 381.44 | 382.17 | 3,964,014 | +3.87(+1.02%) |
Nov 26, 2021 | 382.59 | 389.05 | 377.88 | 378.30 | 3,201,778 | -8.84(-2.28%) |
Nov 24, 2021 | 379.20 | 387.74 | 378.47 | 387.14 | 2,848,937 | +3.51(+0.92%) |
Nov 23, 2021 | 381.09 | 384.86 | 378.59 | 383.63 | 3,794,987 | -0.39(-0.10%) |
Nov 22, 2021 | 384.97 | 391.32 | 383.94 | 384.02 | 4,320,623 | +0.09(+0.02%) |
Nov 19, 2021 | 382.93 | 385.25 | 379.63 | 383.93 | 3,770,396 | +2.67(+0.70%) |
Nov 18, 2021 | 373.89 | 381.52 | 380.48 | 381.26 | 4,798,267 | +10.33(+2.79%) |
Nov 17, 2021 | 369.03 | 375.23 | 367.13 | 370.93 | 4,942,064 | +2.37(+0.64%) |
Nov 16, 2021 | 358.86 | 370.49 | 356.29 | 368.56 | 9,187,940 | +19.96(+5.73%) |
Nov 15, 2021 | 351.71 | 352.16 | 346.92 | 348.60 | 3,883,443 | -1.46(-0.42%) |
Nov 12, 2021 | 346.76 | 350.87 | 344.48 | 350.06 | 2,973,442 | +4.70(+1.36%) |
Nov 11, 2021 | 348.52 | 349.46 | 343.67 | 345.36 | 2,635,715 | -0.89(-0.26%) |
Nov 10, 2021 | 345.94 | 346.25 | 2,300,584 | -1.94(-0.56%) | ||
Nov 09, 2021 | 347.27 | 351.23 | 346.37 | 348.19 | 2,323,487 | +1.94(+0.56%) |
Nov 08, 2021 | 347.79 | 350.32 | 345.56 | 346.26 | 2,508,860 | +0.18(+0.05%) |
Nov 05, 2021 | 351.16 | 351.73 | 345.30 | 346.08 | 3,289,491 | -3.55(-1.02%) |
Nov 04, 2021 | 348.32 | 350.62 | 347.03 | 349.63 | 3,417,181 | +3.01(+0.87%) |
Nov 03, 2021 | 344.42 | 346.98 | 343.12 | 346.62 | 2,532,266 | +1.58(+0.46%) |
Nov 02, 2021 | 344.01 | 346.54 | 342.98 | 345.04 | 2,520,042 | +0.76(+0.22%) |
Nov 01, 2021 | 350.40 | 348.66 | 342.61 | 344.28 | 3,598,354 | -4.94(-1.42%) |
Oct 29, 2021 | 347.89 | 352.42 | 347.61 | 349.22 | 4,066,566 | +0.16(+0.05%) |
Oct 28, 2021 | 350.40 | 351.29 | 348.50 | 349.06 | 2,717,595 | -0.70(-0.20%) |
Oct 27, 2021 | 347.46 | 352.42 | 346.93 | 349.76 | 3,023,686 | +2.93(+0.85%) |
Oct 26, 2021 | 350.77 | 346.72 | 346.83 | 3,183,590 | -1.93(-0.55%) | |
Oct 25, 2021 | 344.95 | 349.14 | 343.82 | 348.77 | 3,111,303 | +4.95(+1.44%) |
Oct 22, 2021 | 342.89 | 344.79 | 340.21 | 343.82 | 2,911,075 | +1.29(+0.38%) |
Oct 21, 2021 | 336.50 | 342.75 | 336.42 | 342.53 | 3,071,093 | +6.00(+1.78%) |
Oct 20, 2021 | 336.07 | 337.79 | 334.63 | 336.53 | 2,740,793 | +0.22(+0.07%) |
Oct 19, 2021 | 335.31 | 336.40 | 332.95 | 336.30 | 2,527,187 | +2.80(+0.84%) |
Oct 18, 2021 | 327.86 | 334.38 | 327.86 | 333.50 | 3,712,643 | +4.32(+1.31%) |
Oct 15, 2021 | 325.55 | 329.69 | 324.80 | 329.18 | 3,697,659 | +5.97(+1.85%) |
Oct 14, 2021 | 319.90 | 323.51 | 319.50 | 323.21 | 3,007,402 | +5.42(+1.71%) |
Oct 13, 2021 | 316.88 | 319.63 | 316.16 | 317.79 | 2,637,468 | +0.45(+0.14%) |
Oct 12, 2021 | 318.59 | 320.39 | 317.05 | 317.33 | 3,151,501 | +0.78(+0.25%) |
Oct 11, 2021 | 315.27 | 320.20 | 314.33 | 316.56 | 2,756,127 | +2.47(+0.79%) |
Oct 08, 2021 | 312.83 | 315.08 | 310.83 | 314.08 | 3,100,878 | -2.95(-0.93%) |
Oct 07, 2021 | 313.30 | 318.67 | 312.86 | 317.03 | 2,969,173 | +6.69(+2.16%) |
Oct 06, 2021 | 308.28 | 310.62 | 305.72 | 310.35 | 2,370,235 | +0.83(+0.27%) |
Oct 05, 2021 | 307.10 | 312.06 | 306.56 | 309.52 | 2,676,487 | +2.83(+0.92%) |
Oct 04, 2021 | 308.60 | 310.58 | 304.52 | 306.69 | 3,107,853 | -3.19(-1.03%) |
Oct 01, 2021 | 308.27 | 312.57 | 304.91 | 309.88 | 2,995,685 | +1.50(+0.49%) |
Sep 30, 2021 | 317.75 | 318.19 | 307.78 | 308.37 | 4,529,778 | -8.14(-2.57%) |
Sep 29, 2021 | 313.16 | 318.35 | 313.16 | 316.52 | 2,577,260 | +2.94(+0.94%) |
Sep 28, 2021 | 320.69 | 320.69 | 312.32 | 313.58 | 3,516,983 | -7.15(-2.23%) |
Sep 27, 2021 | 316.46 | 322.92 | 316.46 | 320.73 | 3,157,436 | +3.68(+1.16%) |
Sep 24, 2021 | 316.38 | 317.37 | 315.22 | 317.04 | 2,134,466 | +1.48(+0.47%) |
Sep 23, 2021 | 317.37 | 318.95 | 315.27 | 315.56 | 2,583,216 | -0.02(-0.01%) |
Sep 22, 2021 | 315.50 | 318.46 | 313.26 | 315.58 | 3,058,168 | +1.61(+0.51%) |
Sep 21, 2021 | 312.85 | 316.55 | 311.89 | 313.97 | 3,375,408 | +2.83(+0.91%) |
Sep 20, 2021 | 311.73 | 315.01 | 308.53 | 311.14 | 4,295,999 | -4.19(-1.33%) |
Sep 17, 2021 | 314.66 | 319.07 | 314.66 | 315.33 | 7,561,173 | -0.68(-0.21%) |
Sep 16, 2021 | 314.44 | 317.37 | 313.93 | 316.01 | 3,240,242 | +2.84(+0.91%) |
Sep 15, 2021 | 313.16 | 314.39 | 310.10 | 313.17 | 3,060,325 | +0.24(+0.08%) |
Sep 14, 2021 | 315.67 | 317.04 | 312.28 | 312.94 | 3,040,180 | -2.19(-0.69%) |
Sep 13, 2021 | 314.66 | 316.72 | 312.59 | 315.13 | 4,160,661 | +3.29(+1.05%) |
Sep 10, 2021 | 313.76 | 314.92 | 311.37 | 311.84 | 3,391,221 | +0.17(+0.05%) |
Sep 09, 2021 | 312.31 | 313.51 | 310.82 | 311.67 | 3,206,190 | +0.18(+0.06%) |
Sep 08, 2021 | 309.02 | 311.82 | 307.78 | 311.49 | 2,362,523 | +2.47(+0.80%) |
Sep 07, 2021 | 310.98 | 312.41 | 307.10 | 309.02 | 2,720,558 | -1.31(-0.42%) |
Sep 03, 2021 | 305.62 | 310.85 | 305.46 | 310.33 | 2,954,232 | +2.44(+0.79%) |
Sep 02, 2021 | 305.34 | 308.30 | 304.09 | 307.88 | 3,311,212 | +3.85(+1.27%) |