Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 272.01 | 280.47 | 261.17 | 265.01 | 6,136,278 | -6.94(-2.55%) |
Nov 29, 2021 | 263.20 | 279.04 | 258.50 | 271.95 | 1,438,442 | +15.11(+5.88%) |
Nov 26, 2021 | 273.90 | 274.99 | 256.42 | 256.84 | 708,339 | -21.52(-7.73%) |
Nov 24, 2021 | 276.43 | 281.65 | 266.19 | 278.36 | 770,327 | -3.23(-1.15%) |
Nov 23, 2021 | 282.02 | 285.72 | 267.13 | 281.59 | 852,183 | -1.98(-0.70%) |
Nov 22, 2021 | 308.09 | 308.09 | 273.74 | 283.57 | 1,040,806 | -22.84(-7.45%) |
Nov 19, 2021 | 314.73 | 314.73 | 295.03 | 306.41 | 659,119 | -4.15(-1.34%) |
Nov 18, 2021 | 320.14 | 311.92 | 308.50 | 310.56 | 370,036 | -4.31(-1.37%) |
Nov 17, 2021 | 314.83 | 316.76 | 307.44 | 314.87 | 299,724 | +0.39(+0.12%) |
Nov 16, 2021 | 312.92 | 319.26 | 311.29 | 314.48 | 311,640 | -0.29(-0.09%) |
Nov 15, 2021 | 325.12 | 326.87 | 310.81 | 314.77 | 361,129 | -8.61(-2.66%) |
Nov 12, 2021 | 332.56 | 334.32 | 321.73 | 323.38 | 581,269 | -8.48(-2.56%) |
Nov 11, 2021 | 335.34 | 339.07 | 329.39 | 331.86 | 227,552 | +0.84(+0.25%) |
Nov 10, 2021 | 352.89 | 331.02 | 381,214 | -23.42(-6.61%) | ||
Nov 09, 2021 | 347.23 | 354.62 | 343.77 | 354.44 | 252,817 | +6.51(+1.87%) |
Nov 08, 2021 | 344.57 | 353.45 | 344.57 | 347.93 | 332,516 | +5.92(+1.73%) |
Nov 05, 2021 | 339.33 | 342.80 | 335.23 | 342.01 | 375,091 | +5.33(+1.58%) |
Nov 04, 2021 | 330.00 | 339.44 | 323.37 | 336.68 | 335,768 | +8.36(+2.55%) |
Nov 03, 2021 | 327.31 | 329.96 | 315.85 | 328.32 | 269,531 | +1.62(+0.50%) |
Nov 02, 2021 | 320.85 | 328.43 | 320.37 | 326.70 | 336,852 | +6.78(+2.12%) |
Nov 01, 2021 | 319.77 | 321.97 | 318.21 | 319.92 | 266,904 | +0.73(+0.23%) |
Oct 29, 2021 | 311.81 | 321.10 | 310.44 | 319.19 | 210,129 | +5.08(+1.62%) |
Oct 28, 2021 | 311.07 | 317.53 | 308.70 | 314.11 | 243,393 | +5.12(+1.66%) |
Oct 27, 2021 | 310.03 | 314.22 | 307.32 | 308.99 | 422,293 | -1.63(-0.52%) |
Oct 26, 2021 | 310.87 | 310.62 | 179,601 | +1.13(+0.37%) | ||
Oct 25, 2021 | 305.51 | 313.62 | 303.20 | 309.49 | 275,109 | +4.42(+1.45%) |
Oct 22, 2021 | 309.98 | 313.62 | 304.02 | 305.07 | 403,339 | -4.55(-1.47%) |
Oct 21, 2021 | 306.93 | 309.91 | 305.78 | 309.62 | 276,405 | +1.14(+0.37%) |
Oct 20, 2021 | 312.82 | 312.82 | 305.17 | 308.48 | 217,748 | -2.35(-0.76%) |
Oct 19, 2021 | 310.02 | 313.67 | 308.61 | 310.83 | 232,625 | +2.22(+0.72%) |
Oct 18, 2021 | 302.86 | 311.38 | 302.86 | 308.61 | 309,008 | +5.76(+1.90%) |
Oct 15, 2021 | 300.20 | 307.99 | 300.20 | 302.85 | 389,443 | +5.36(+1.80%) |
Oct 14, 2021 | 290.44 | 303.00 | 289.61 | 297.49 | 561,174 | +11.30(+3.95%) |
Oct 13, 2021 | 280.08 | 286.38 | 279.35 | 286.19 | 416,311 | +10.18(+3.69%) |
Oct 12, 2021 | 270.86 | 277.63 | 266.62 | 276.01 | 513,281 | +8.06(+3.01%) |
Oct 11, 2021 | 268.23 | 273.24 | 266.62 | 267.95 | 207,383 | -3.37(-1.24%) |
Oct 08, 2021 | 282.20 | 283.77 | 270.80 | 271.32 | 275,710 | -8.12(-2.91%) |
Oct 07, 2021 | 277.51 | 281.04 | 275.94 | 279.44 | 430,630 | +3.88(+1.41%) |
Oct 06, 2021 | 270.22 | 275.56 | 268.95 | 275.56 | 327,546 | +0.56(+0.20%) |
Oct 05, 2021 | 272.80 | 276.73 | 270.78 | 275.00 | 365,788 | +3.13(+1.15%) |
Oct 04, 2021 | 275.55 | 278.03 | 266.82 | 271.87 | 272,376 | -7.16(-2.57%) |
Oct 01, 2021 | 282.94 | 283.22 | 274.59 | 279.03 | 253,810 | -1.98(-0.70%) |
Sep 30, 2021 | 283.17 | 285.52 | 278.25 | 281.01 | 389,415 | -0.85(-0.30%) |
Sep 29, 2021 | 291.14 | 292.21 | 279.70 | 281.86 | 453,154 | -6.78(-2.35%) |
Sep 28, 2021 | 292.42 | 292.74 | 282.32 | 288.64 | 616,677 | -9.83(-3.29%) |
Sep 27, 2021 | 319.75 | 319.75 | 296.98 | 298.47 | 748,752 | -25.57(-7.89%) |
Sep 24, 2021 | 326.01 | 328.94 | 322.02 | 324.04 | 225,776 | -5.68(-1.72%) |
Sep 23, 2021 | 325.15 | 330.25 | 320.07 | 329.72 | 181,221 | +6.80(+2.11%) |
Sep 22, 2021 | 323.60 | 325.23 | 320.54 | 322.92 | 234,388 | -0.25(-0.08%) |
Sep 21, 2021 | 323.20 | 328.99 | 318.72 | 323.17 | 431,255 | +10.05(+3.21%) |
Sep 20, 2021 | 312.32 | 314.26 | 308.30 | 313.12 | 323,045 | -6.75(-2.11%) |
Sep 17, 2021 | 325.28 | 326.65 | 317.84 | 319.87 | 455,631 | -4.77(-1.47%) |
Sep 16, 2021 | 322.45 | 327.19 | 321.51 | 324.64 | 211,629 | -0.31(-0.10%) |
Sep 15, 2021 | 320.87 | 325.89 | 316.04 | 324.95 | 187,656 | +2.45(+0.76%) |
Sep 14, 2021 | 319.51 | 325.02 | 316.87 | 322.50 | 288,814 | +5.64(+1.78%) |
Sep 13, 2021 | 325.00 | 325.16 | 312.53 | 316.86 | 528,393 | -7.33(-2.26%) |
Sep 10, 2021 | 327.65 | 330.10 | 323.70 | 324.19 | 333,739 | -1.13(-0.35%) |
Sep 09, 2021 | 327.29 | 330.17 | 324.24 | 325.32 | 207,130 | -1.63(-0.50%) |
Sep 08, 2021 | 327.20 | 327.78 | 323.10 | 326.95 | 292,668 | -2.01(-0.61%) |
Sep 07, 2021 | 331.46 | 332.79 | 327.62 | 328.96 | 372,708 | -2.15(-0.65%) |
Sep 03, 2021 | 323.80 | 332.60 | 323.14 | 331.11 | 224,965 | +6.82(+2.10%) |
Sep 02, 2021 | 326.08 | 326.71 | 318.91 | 324.29 | 247,253 | +0.26(+0.08%) |