Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 340.46 | 341.12 | 334.91 | 335.36 | 1,327,404 | -7.30(-2.13%) |
Nov 29, 2021 | 341.63 | 344.97 | 339.04 | 342.66 | 554,195 | +2.32(+0.68%) |
Nov 26, 2021 | 339.19 | 343.52 | 338.18 | 340.34 | 545,166 | -5.60(-1.62%) |
Nov 24, 2021 | 348.82 | 352.57 | 345.39 | 345.93 | 634,150 | -2.72(-0.78%) |
Nov 23, 2021 | 348.06 | 352.52 | 346.55 | 348.65 | 810,610 | +1.02(+0.29%) |
Nov 22, 2021 | 339.30 | 349.73 | 338.24 | 347.64 | 985,027 | +9.59(+2.84%) |
Nov 19, 2021 | 336.61 | 339.36 | 332.84 | 338.05 | 824,193 | +1.64(+0.49%) |
Nov 18, 2021 | 339.22 | 337.71 | 336.32 | 336.41 | 1,503,088 | -2.43(-0.72%) |
Nov 17, 2021 | 340.26 | 341.54 | 338.65 | 338.84 | 819,807 | -0.61(-0.18%) |
Nov 16, 2021 | 345.06 | 345.80 | 339.43 | 339.45 | 822,963 | -5.17(-1.50%) |
Nov 15, 2021 | 345.10 | 346.14 | 343.92 | 344.62 | 1,004,527 | +0.33(+0.10%) |
Nov 12, 2021 | 344.25 | 345.47 | 343.07 | 344.29 | 515,675 | -0.28(-0.08%) |
Nov 11, 2021 | 345.63 | 346.15 | 341.75 | 344.56 | 496,629 | -2.07(-0.60%) |
Nov 10, 2021 | 348.25 | 345.93 | 346.63 | 669,074 | -2.32(-0.66%) | |
Nov 09, 2021 | 348.17 | 350.32 | 345.23 | 348.95 | 575,281 | +1.20(+0.34%) |
Nov 08, 2021 | 349.41 | 349.85 | 344.97 | 347.75 | 547,302 | -1.05(-0.30%) |
Nov 05, 2021 | 345.58 | 350.88 | 343.22 | 348.81 | 1,155,390 | +7.38(+2.16%) |
Nov 04, 2021 | 338.18 | 344.18 | 338.18 | 341.43 | 1,033,002 | +2.44(+0.72%) |
Nov 03, 2021 | 335.07 | 339.60 | 334.57 | 338.98 | 705,439 | +0.87(+0.26%) |
Nov 02, 2021 | 341.75 | 342.97 | 335.38 | 338.11 | 975,109 | -1.58(-0.47%) |
Nov 01, 2021 | 341.75 | 341.11 | 337.85 | 339.69 | 812,489 | -2.27(-0.66%) |
Oct 29, 2021 | 336.96 | 344.30 | 336.96 | 341.96 | 1,411,343 | -1.36(-0.40%) |
Oct 28, 2021 | 364.31 | 365.06 | 339.02 | 343.32 | 2,100,550 | -28.25(-7.60%) |
Oct 27, 2021 | 378.28 | 379.12 | 370.92 | 371.57 | 1,054,220 | -8.06(-2.12%) |
Oct 26, 2021 | 377.75 | 379.63 | 1,661,515 | -9.62(-2.47%) | ||
Oct 25, 2021 | 388.29 | 390.60 | 386.33 | 389.25 | 495,038 | +0.39(+0.10%) |
Oct 22, 2021 | 386.45 | 388.95 | 383.27 | 388.86 | 547,370 | +3.29(+0.85%) |
Oct 21, 2021 | 382.91 | 386.13 | 380.01 | 385.57 | 416,621 | +1.81(+0.47%) |
Oct 20, 2021 | 381.71 | 384.84 | 380.53 | 383.76 | 355,487 | +1.51(+0.40%) |
Oct 19, 2021 | 378.67 | 382.27 | 376.05 | 382.24 | 465,691 | +5.18(+1.37%) |
Oct 18, 2021 | 377.07 | 379.87 | 375.77 | 377.06 | 441,357 | -1.41(-0.37%) |
Oct 15, 2021 | 374.38 | 379.77 | 374.38 | 378.47 | 694,648 | +5.19(+1.39%) |
Oct 14, 2021 | 373.63 | 376.04 | 372.33 | 373.28 | 537,692 | +1.19(+0.32%) |
Oct 13, 2021 | 372.84 | 373.26 | 367.20 | 372.10 | 701,089 | -1.31(-0.35%) |
Oct 12, 2021 | 375.85 | 377.79 | 372.47 | 373.41 | 746,985 | -2.96(-0.79%) |
Oct 11, 2021 | 373.38 | 379.64 | 371.27 | 376.37 | 825,511 | +3.29(+0.88%) |
Oct 08, 2021 | 366.85 | 374.24 | 365.70 | 373.07 | 721,156 | +6.72(+1.83%) |
Oct 07, 2021 | 361.85 | 367.45 | 361.85 | 366.35 | 727,249 | +5.15(+1.43%) |
Oct 06, 2021 | 352.95 | 361.35 | 350.91 | 361.20 | 877,466 | +7.12(+2.01%) |
Oct 05, 2021 | 349.77 | 355.41 | 348.26 | 354.08 | 595,129 | +4.03(+1.15%) |
Oct 04, 2021 | 346.20 | 351.60 | 346.05 | 350.05 | 933,733 | +4.55(+1.32%) |
Oct 01, 2021 | 346.28 | 347.39 | 341.25 | 345.50 | 614,028 | +0.74(+0.21%) |
Sep 30, 2021 | 348.06 | 349.06 | 344.52 | 344.77 | 1,025,386 | -2.71(-0.78%) |
Sep 29, 2021 | 343.45 | 350.37 | 340.61 | 347.48 | 796,288 | +4.48(+1.31%) |
Sep 28, 2021 | 341.47 | 345.58 | 341.18 | 343.00 | 801,466 | +1.04(+0.31%) |
Sep 27, 2021 | 341.41 | 345.89 | 341.41 | 341.95 | 640,436 | +1.44(+0.42%) |
Sep 24, 2021 | 337.12 | 341.88 | 336.60 | 340.51 | 635,879 | +4.59(+1.37%) |
Sep 23, 2021 | 336.09 | 337.73 | 333.38 | 335.92 | 882,956 | +2.29(+0.69%) |
Sep 22, 2021 | 332.21 | 335.50 | 331.05 | 333.63 | 612,073 | +3.23(+0.98%) |
Sep 21, 2021 | 333.93 | 335.38 | 330.16 | 330.40 | 559,083 | -3.51(-1.05%) |
Sep 20, 2021 | 332.15 | 336.63 | 330.42 | 333.91 | 663,128 | -1.37(-0.41%) |
Sep 17, 2021 | 335.89 | 340.55 | 332.20 | 335.28 | 1,986,770 | +0.55(+0.17%) |
Sep 16, 2021 | 341.52 | 341.86 | 334.34 | 334.73 | 610,350 | -5.82(-1.71%) |
Sep 15, 2021 | 336.97 | 341.94 | 336.41 | 340.55 | 638,820 | +3.84(+1.14%) |
Sep 14, 2021 | 339.89 | 340.62 | 334.20 | 336.71 | 886,168 | -1.89(-0.56%) |
Sep 13, 2021 | 340.55 | 342.28 | 334.82 | 338.59 | 676,827 | -0.38(-0.11%) |
Sep 10, 2021 | 342.56 | 342.81 | 337.79 | 338.98 | 700,212 | -2.56(-0.75%) |
Sep 09, 2021 | 344.94 | 346.34 | 341.46 | 341.54 | 1,315,479 | -3.47(-1.00%) |
Sep 08, 2021 | 343.44 | 347.01 | 343.08 | 345.01 | 585,246 | +1.45(+0.42%) |
Sep 07, 2021 | 348.01 | 349.90 | 343.25 | 343.55 | 907,951 | -6.75(-1.93%) |
Sep 03, 2021 | 352.05 | 352.54 | 349.82 | 350.30 | 396,428 | -2.27(-0.64%) |
Sep 02, 2021 | 349.41 | 352.66 | 349.41 | 352.57 | 695,261 | +3.18(+0.91%) |