Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 320.75 | 331.70 | 320.46 | 315.00 | 7,158,484 | -4.39(-1.37%) |
Nov 29, 2021 | 312.22 | 321.57 | 306.75 | 319.39 | 4,155,134 | +16.20(+5.34%) |
Nov 26, 2021 | 301.30 | 307.92 | 299.15 | 303.19 | 2,678,688 | -9.19(-2.94%) |
Nov 24, 2021 | 309.38 | 316.32 | 305.88 | 312.38 | 2,759,755 | -4.82(-1.52%) |
Nov 23, 2021 | 312.50 | 319.70 | 311.26 | 317.20 | 3,465,416 | +1.72(+0.55%) |
Nov 22, 2021 | 333.33 | 335.90 | 310.67 | 315.48 | 4,999,005 | -17.07(-5.13%) |
Nov 19, 2021 | 325.56 | 339.41 | 325.40 | 332.55 | 3,687,699 | +8.98(+2.78%) |
Nov 18, 2021 | 343.00 | 326.09 | 323.41 | 323.57 | 5,384,469 | -22.95(-6.62%) |
Nov 17, 2021 | 342.02 | 348.49 | 338.18 | 346.52 | 3,768,351 | +4.40(+1.29%) |
Nov 16, 2021 | 333.14 | 347.40 | 331.58 | 342.12 | 4,088,294 | -3.24(-0.94%) |
Nov 15, 2021 | 345.10 | 355.20 | 339.03 | 345.36 | 4,457,635 | +2.38(+0.69%) |
Nov 12, 2021 | 339.25 | 344.00 | 332.56 | 342.98 | 4,469,913 | +6.59(+1.96%) |
Nov 11, 2021 | 327.43 | 342.49 | 327.00 | 336.39 | 4,867,897 | -8.26(-2.40%) |
Nov 10, 2021 | 327.22 | 344.65 | 15,165,428 | -9.27(-2.62%) | ||
Nov 08, 2021 | 349.50 | 363.17 | 346.00 | 353.92 | 8,490,786 | +16.87(+5.01%) |
Nov 05, 2021 | 345.23 | 345.23 | 333.44 | 337.05 | 3,527,629 | -7.40(-2.15%) |
Nov 04, 2021 | 340.74 | 345.85 | 333.88 | 344.45 | 5,891,031 | +0.07(+0.02%) |
Nov 03, 2021 | 335.26 | 344.47 | 328.31 | 344.38 | 4,824,084 | +8.18(+2.43%) |
Nov 02, 2021 | 336.33 | 345.25 | 332.14 | 336.20 | 6,100,762 | +5.21(+1.57%) |
Nov 01, 2021 | 324.77 | 338.43 | 333.00 | 330.99 | 6,253,795 | +11.57(+3.62%) |
Oct 29, 2021 | 319.32 | 326.50 | 319.42 | 3,766,402 | +0.29(+0.09%) | |
Oct 28, 2021 | 319.81 | 327.72 | 311.00 | 319.13 | 5,949,198 | +7.46(+2.39%) |
Oct 27, 2021 | 309.33 | 320.28 | 306.50 | 311.67 | 5,246,143 | -7.82(-2.45%) |
Oct 26, 2021 | 328.15 | 319.49 | 7,615,319 | -6.05(-1.86%) | ||
Oct 25, 2021 | 306.76 | 327.00 | 325.54 | 8,440,996 | +24.70(+8.21%) | |
Oct 22, 2021 | 302.00 | 293.62 | 300.84 | 5,437,361 | +0.83(+0.28%) | |
Oct 21, 2021 | 311.96 | 317.18 | 298.00 | 300.01 | 8,276,439 | -14.70(-4.67%) |
Oct 20, 2021 | 306.66 | 317.37 | 303.96 | 314.71 | 10,311,063 | +9.08(+2.97%) |
Oct 19, 2021 | 300.00 | 307.75 | 294.11 | 305.63 | 14,763,777 | +12.29(+4.19%) |
Oct 18, 2021 | 275.74 | 296.98 | 271.50 | 293.34 | 11,797,707 | +12.73(+4.54%) |
Oct 15, 2021 | 266.60 | 281.72 | 266.53 | 280.61 | 9,517,534 | +20.61(+7.93%) |
Oct 14, 2021 | 250.90 | 262.95 | 249.10 | 260.00 | 6,304,946 | +13.22(+5.36%) |
Oct 13, 2021 | 246.50 | 249.73 | 244.56 | 246.78 | 2,975,294 | -2.55(-1.02%) |
Oct 12, 2021 | 254.26 | 256.37 | 246.08 | 249.33 | 3,967,094 | -7.17(-2.80%) |
Oct 11, 2021 | 249.57 | 263.19 | 248.49 | 256.50 | 4,944,381 | +8.36(+3.37%) |
Oct 08, 2021 | 253.52 | 256.18 | 246.90 | 248.14 | 2,873,719 | -3.45(-1.37%) |
Oct 07, 2021 | 248.00 | 253.00 | 245.65 | 251.59 | 3,210,901 | +1.21(+0.48%) |
Oct 06, 2021 | 242.40 | 252.14 | 242.20 | 250.38 | 5,742,892 | +10.31(+4.29%) |
Oct 05, 2021 | 231.35 | 240.07 | 230.78 | 240.07 | 2,989,846 | +10.89(+4.75%) |
Oct 04, 2021 | 231.49 | 233.10 | 224.60 | 229.18 | 2,590,466 | -1.97(-0.85%) |
Oct 01, 2021 | 232.89 | 235.76 | 226.93 | 231.15 | 3,457,292 | +3.67(+1.61%) |
Sep 30, 2021 | 227.00 | 229.99 | 225.28 | 227.48 | 2,517,086 | +2.20(+0.98%) |
Sep 29, 2021 | 231.00 | 233.77 | 225.04 | 225.28 | 2,545,960 | -4.56(-1.98%) |
Sep 28, 2021 | 229.68 | 232.51 | 227.52 | 229.84 | 3,228,035 | -2.40(-1.03%) |
Sep 27, 2021 | 231.88 | 233.40 | 227.35 | 232.24 | 3,233,037 | +0.42(+0.18%) |
Sep 24, 2021 | 231.00 | 235.31 | 229.17 | 231.82 | 3,700,006 | -5.68(-2.39%) |
Sep 23, 2021 | 244.57 | 245.80 | 237.07 | 237.50 | 3,149,287 | -4.35(-1.80%) |
Sep 22, 2021 | 239.91 | 243.20 | 237.76 | 241.85 | 1,657,147 | +3.39(+1.42%) |
Sep 21, 2021 | 237.01 | 240.26 | 234.26 | 238.46 | 2,168,883 | +1.93(+0.82%) |
Sep 20, 2021 | 234.45 | 237.36 | 231.15 | 236.53 | 4,187,220 | -8.66(-3.53%) |
Sep 17, 2021 | 243.13 | 245.63 | 238.75 | 245.19 | 2,947,971 | +1.98(+0.81%) |
Sep 16, 2021 | 247.38 | 247.46 | 239.61 | 243.21 | 2,595,578 | -3.86(-1.56%) |
Sep 15, 2021 | 244.00 | 249.47 | 242.05 | 247.07 | 2,147,188 | +4.07(+1.67%) |
Sep 14, 2021 | 247.25 | 248.79 | 241.27 | 243.00 | 2,746,173 | +0.16(+0.07%) |
Sep 13, 2021 | 246.51 | 251.88 | 239.65 | 242.84 | 4,020,824 | -5.48(-2.21%) |
Sep 10, 2021 | 257.31 | 258.87 | 247.40 | 248.32 | 3,191,273 | -8.10(-3.16%) |
Sep 09, 2021 | 260.30 | 263.81 | 255.70 | 256.42 | 3,072,132 | -1.78(-0.69%) |
Sep 08, 2021 | 257.00 | 262.95 | 253.94 | 258.20 | 4,503,509 | -8.61(-3.23%) |
Sep 07, 2021 | 277.00 | 278.87 | 262.60 | 266.81 | 5,167,534 | -11.63(-4.18%) |
Sep 03, 2021 | 272.00 | 280.61 | 270.03 | 278.44 | 4,438,265 | +10.26(+3.83%) |
Sep 02, 2021 | 272.54 | 275.66 | 266.00 | 268.18 | 3,735,707 | +2.28(+0.86%) |