Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 324.99 | 326.79 | 310.59 | 312.25 | 1,112,207 | -12.75(-3.92%) |
Nov 29, 2021 | 324.52 | 327.30 | 323.71 | 325.00 | 522,123 | +3.78(+1.18%) |
Nov 26, 2021 | 322.92 | 329.81 | 319.42 | 321.22 | 325,460 | -4.89(-1.50%) |
Nov 24, 2021 | 321.61 | 326.14 | 319.58 | 326.11 | 691,252 | +2.11(+0.65%) |
Nov 23, 2021 | 321.42 | 328.94 | 319.88 | 324.00 | 410,736 | +2.17(+0.67%) |
Nov 22, 2021 | 334.53 | 337.14 | 321.71 | 321.83 | 410,887 | -12.72(-3.80%) |
Nov 19, 2021 | 338.16 | 341.64 | 334.43 | 334.55 | 472,494 | -0.56(-0.17%) |
Nov 18, 2021 | 336.74 | 338.70 | 334.85 | 335.11 | 296,879 | +0.09(+0.03%) |
Nov 17, 2021 | 333.45 | 338.11 | 331.29 | 335.02 | 271,160 | +2.40(+0.72%) |
Nov 16, 2021 | 333.58 | 340.15 | 331.80 | 332.62 | 378,826 | -1.04(-0.31%) |
Nov 15, 2021 | 332.66 | 335.20 | 331.21 | 333.66 | 185,055 | +1.62(+0.49%) |
Nov 12, 2021 | 330.62 | 334.39 | 329.45 | 332.04 | 214,899 | +2.46(+0.75%) |
Nov 11, 2021 | 330.88 | 334.63 | 327.51 | 329.58 | 440,581 | +0.05(+0.02%) |
Nov 10, 2021 | 337.00 | 329.53 | 285,601 | -9.81(-2.89%) | ||
Nov 09, 2021 | 334.35 | 339.59 | 332.78 | 339.34 | 420,371 | +5.49(+1.64%) |
Nov 08, 2021 | 334.40 | 335.58 | 330.71 | 333.85 | 342,535 | +2.39(+0.72%) |
Nov 05, 2021 | 332.37 | 336.15 | 326.73 | 331.46 | 385,752 | +0.75(+0.23%) |
Nov 04, 2021 | 327.53 | 335.81 | 327.53 | 330.71 | 528,099 | +5.09(+1.56%) |
Nov 03, 2021 | 336.69 | 336.85 | 319.10 | 325.62 | 746,952 | -14.07(-4.14%) |
Nov 02, 2021 | 362.82 | 369.00 | 330.33 | 339.69 | 1,384,193 | +11.29(+3.44%) |
Nov 01, 2021 | 331.89 | 328.15 | 324.71 | 328.40 | 671,057 | -3.51(-1.06%) |
Oct 29, 2021 | 324.82 | 332.30 | 324.04 | 331.91 | 471,074 | +5.07(+1.55%) |
Oct 28, 2021 | 323.26 | 327.73 | 323.26 | 326.84 | 366,297 | +5.96(+1.86%) |
Oct 27, 2021 | 325.83 | 325.76 | 319.79 | 320.88 | 375,464 | -5.54(-1.70%) |
Oct 26, 2021 | 323.51 | 327.21 | 326.42 | 331,195 | +3.23(+1.00%) | |
Oct 25, 2021 | 325.34 | 326.39 | 321.66 | 323.19 | 432,637 | -1.32(-0.41%) |
Oct 22, 2021 | 320.20 | 324.77 | 319.81 | 324.51 | 424,425 | +4.68(+1.46%) |
Oct 21, 2021 | 314.72 | 319.94 | 314.72 | 319.83 | 529,608 | +4.67(+1.48%) |
Oct 20, 2021 | 320.33 | 320.33 | 312.92 | 315.16 | 363,140 | -4.80(-1.50%) |
Oct 19, 2021 | 317.05 | 320.39 | 317.05 | 319.96 | 340,895 | +4.10(+1.30%) |
Oct 18, 2021 | 310.78 | 316.47 | 309.50 | 315.86 | 257,291 | +4.58(+1.47%) |
Oct 15, 2021 | 312.43 | 314.72 | 311.07 | 311.28 | 330,799 | +0.97(+0.31%) |
Oct 14, 2021 | 308.99 | 310.36 | 306.38 | 310.31 | 457,953 | +3.91(+1.28%) |
Oct 13, 2021 | 303.13 | 306.87 | 302.75 | 306.40 | 326,121 | +5.34(+1.77%) |
Oct 12, 2021 | 303.83 | 304.49 | 299.88 | 301.06 | 452,354 | -0.42(-0.14%) |
Oct 11, 2021 | 302.59 | 305.13 | 301.25 | 301.48 | 250,478 | -2.62(-0.86%) |
Oct 08, 2021 | 305.54 | 307.47 | 302.96 | 304.10 | 383,311 | -1.20(-0.39%) |
Oct 07, 2021 | 307.86 | 309.76 | 305.09 | 305.30 | 667,118 | +1.10(+0.36%) |
Oct 06, 2021 | 308.21 | 310.50 | 299.88 | 304.20 | 836,430 | -7.26(-2.33%) |
Oct 05, 2021 | 307.46 | 313.53 | 306.83 | 311.46 | 507,525 | +6.33(+2.07%) |
Oct 04, 2021 | 304.89 | 309.70 | 299.98 | 305.13 | 675,107 | -1.07(-0.35%) |
Oct 01, 2021 | 305.48 | 309.47 | 302.49 | 306.20 | 883,418 | +2.32(+0.76%) |
Sep 30, 2021 | 309.22 | 309.69 | 302.69 | 303.88 | 561,702 | -3.97(-1.29%) |
Sep 29, 2021 | 306.38 | 310.94 | 305.02 | 307.85 | 464,704 | +4.07(+1.34%) |
Sep 28, 2021 | 312.22 | 313.42 | 303.61 | 303.78 | 621,760 | -11.33(-3.60%) |
Sep 27, 2021 | 323.87 | 323.93 | 312.84 | 315.11 | 411,762 | -9.58(-2.95%) |
Sep 24, 2021 | 321.89 | 327.19 | 321.89 | 324.69 | 332,356 | +0.44(+0.14%) |
Sep 23, 2021 | 319.75 | 324.80 | 319.75 | 324.25 | 524,865 | +7.70(+2.43%) |
Sep 22, 2021 | 309.32 | 319.40 | 308.95 | 316.55 | 729,303 | +9.05(+2.94%) |
Sep 21, 2021 | 314.06 | 316.27 | 307.36 | 307.50 | 868,499 | -4.28(-1.37%) |
Sep 20, 2021 | 304.02 | 312.03 | 302.20 | 311.78 | 421,225 | +1.45(+0.47%) |
Sep 17, 2021 | 314.97 | 317.33 | 309.28 | 310.33 | 1,463,000 | -5.60(-1.77%) |
Sep 16, 2021 | 316.74 | 317.91 | 313.30 | 315.93 | 379,753 | -1.04(-0.33%) |
Sep 15, 2021 | 310.66 | 317.66 | 309.27 | 316.97 | 551,616 | +6.37(+2.05%) |
Sep 14, 2021 | 310.89 | 314.31 | 310.00 | 310.60 | 361,599 | +1.26(+0.41%) |
Sep 13, 2021 | 314.74 | 314.90 | 306.09 | 309.34 | 477,770 | -4.32(-1.38%) |
Sep 10, 2021 | 316.51 | 317.39 | 312.53 | 313.66 | 505,747 | -2.21(-0.70%) |
Sep 09, 2021 | 312.46 | 318.30 | 312.11 | 315.87 | 532,500 | +3.29(+1.05%) |
Sep 08, 2021 | 311.49 | 314.51 | 309.69 | 312.58 | 391,985 | +0.80(+0.26%) |
Sep 07, 2021 | 313.48 | 313.69 | 307.07 | 311.78 | 583,226 | -1.57(-0.50%) |
Sep 03, 2021 | 310.46 | 317.43 | 310.46 | 313.35 | 368,838 | +1.55(+0.50%) |
Sep 02, 2021 | 310.98 | 312.44 | 309.07 | 311.80 | 422,853 | +2.49(+0.81%) |