Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 341.34 | 345.36 | 329.74 | 332.67 | 1,443,709 | -11.39(-3.31%) |
Nov 29, 2021 | 340.17 | 347.48 | 338.01 | 344.06 | 558,509 | +4.37(+1.29%) |
Nov 26, 2021 | 339.33 | 348.16 | 338.96 | 339.68 | 255,451 | -3.30(-0.96%) |
Nov 24, 2021 | 338.44 | 344.02 | 335.66 | 342.98 | 442,596 | +5.33(+1.58%) |
Nov 23, 2021 | 332.69 | 338.23 | 332.25 | 337.65 | 505,250 | +4.96(+1.49%) |
Nov 22, 2021 | 331.30 | 337.16 | 329.80 | 332.69 | 682,641 | -1.13(-0.34%) |
Nov 19, 2021 | 336.54 | 338.92 | 333.20 | 333.82 | 430,973 | -0.24(-0.07%) |
Nov 18, 2021 | 340.21 | 334.48 | 333.75 | 334.06 | 415,553 | -4.89(-1.44%) |
Nov 17, 2021 | 336.09 | 340.43 | 333.41 | 338.95 | 444,962 | +3.38(+1.01%) |
Nov 16, 2021 | 338.10 | 340.64 | 334.83 | 335.57 | 457,686 | -0.67(-0.20%) |
Nov 15, 2021 | 331.64 | 336.69 | 330.33 | 336.24 | 449,649 | +4.15(+1.25%) |
Nov 12, 2021 | 333.89 | 335.29 | 330.56 | 332.08 | 489,152 | +0.81(+0.24%) |
Nov 11, 2021 | 331.44 | 331.99 | 324.30 | 331.27 | 355,030 | +0.40(+0.12%) |
Nov 10, 2021 | 335.68 | 330.64 | 330.88 | 417,283 | -6.70(-1.99%) | |
Nov 09, 2021 | 337.16 | 338.35 | 331.06 | 337.58 | 413,653 | +1.42(+0.42%) |
Nov 08, 2021 | 333.52 | 336.72 | 326.98 | 336.16 | 441,557 | +3.65(+1.10%) |
Nov 05, 2021 | 336.50 | 338.74 | 331.86 | 332.51 | 448,177 | -2.18(-0.65%) |
Nov 04, 2021 | 340.29 | 342.91 | 333.32 | 334.69 | 535,549 | -5.34(-1.57%) |
Nov 03, 2021 | 348.49 | 349.52 | 336.07 | 340.03 | 465,361 | -6.12(-1.77%) |
Nov 02, 2021 | 335.21 | 348.92 | 332.46 | 346.16 | 748,279 | +10.57(+3.15%) |
Nov 01, 2021 | 333.59 | 338.70 | 334.23 | 335.59 | 653,892 | +2.00(+0.60%) |
Oct 29, 2021 | 339.17 | 342.68 | 331.17 | 333.59 | 730,727 | -7.43(-2.18%) |
Oct 28, 2021 | 335.89 | 341.38 | 341.02 | 407,227 | +3.55(+1.05%) | |
Oct 27, 2021 | 343.85 | 345.15 | 335.45 | 337.47 | 679,360 | -4.62(-1.35%) |
Oct 26, 2021 | 337.41 | 343.29 | 342.09 | 393,038 | +4.74(+1.41%) | |
Oct 25, 2021 | 334.65 | 338.08 | 330.65 | 337.35 | 475,108 | +3.48(+1.04%) |
Oct 22, 2021 | 329.46 | 336.86 | 328.08 | 333.87 | 772,788 | +5.27(+1.61%) |
Oct 21, 2021 | 325.05 | 328.82 | 322.43 | 328.60 | 317,869 | +3.72(+1.14%) |
Oct 20, 2021 | 320.91 | 325.65 | 320.91 | 324.88 | 289,811 | +3.99(+1.24%) |
Oct 19, 2021 | 318.39 | 324.30 | 315.94 | 320.89 | 569,228 | +8.48(+2.71%) |
Oct 18, 2021 | 313.49 | 316.05 | 312.04 | 312.41 | 407,633 | -3.38(-1.07%) |
Oct 15, 2021 | 317.32 | 319.74 | 311.70 | 315.79 | 503,881 | +0.03(+0.01%) |
Oct 14, 2021 | 317.30 | 320.34 | 314.91 | 315.76 | 635,648 | +0.16(+0.05%) |
Oct 13, 2021 | 320.01 | 321.49 | 312.87 | 315.59 | 931,407 | -6.97(-2.16%) |
Oct 12, 2021 | 319.46 | 324.94 | 318.69 | 322.57 | 375,434 | +3.96(+1.24%) |
Oct 11, 2021 | 318.69 | 321.66 | 317.04 | 318.61 | 329,150 | -0.04(-0.01%) |
Oct 08, 2021 | 326.08 | 326.08 | 318.21 | 318.65 | 409,107 | -7.77(-2.38%) |
Oct 07, 2021 | 325.89 | 331.88 | 325.89 | 326.41 | 449,659 | +1.04(+0.32%) |
Oct 06, 2021 | 318.40 | 325.61 | 316.00 | 325.37 | 711,503 | +5.85(+1.83%) |
Oct 05, 2021 | 322.80 | 323.66 | 317.98 | 319.52 | 507,485 | -3.22(-1.00%) |
Oct 04, 2021 | 321.05 | 323.86 | 318.48 | 322.73 | 474,365 | +0.50(+0.16%) |
Oct 01, 2021 | 319.92 | 324.77 | 317.60 | 322.23 | 444,442 | +2.90(+0.91%) |
Sep 30, 2021 | 322.90 | 324.04 | 319.30 | 319.33 | 488,795 | -2.13(-0.66%) |
Sep 29, 2021 | 322.22 | 324.13 | 320.39 | 321.47 | 457,870 | +1.14(+0.36%) |
Sep 28, 2021 | 321.89 | 323.90 | 318.37 | 320.33 | 645,694 | -4.25(-1.31%) |
Sep 27, 2021 | 332.90 | 332.90 | 324.43 | 324.58 | 604,525 | -8.69(-2.61%) |
Sep 24, 2021 | 339.96 | 341.56 | 331.95 | 333.26 | 707,755 | -8.37(-2.45%) |
Sep 23, 2021 | 345.53 | 346.25 | 338.77 | 341.63 | 416,656 | -4.67(-1.35%) |
Sep 22, 2021 | 343.68 | 348.53 | 340.72 | 346.29 | 367,881 | +3.99(+1.17%) |
Sep 21, 2021 | 342.06 | 346.81 | 340.85 | 342.30 | 370,587 | +0.89(+0.26%) |
Sep 20, 2021 | 339.37 | 344.54 | 337.79 | 341.42 | 539,902 | +0.71(+0.21%) |
Sep 17, 2021 | 340.47 | 343.58 | 338.13 | 340.71 | 854,859 | -2.64(-0.77%) |
Sep 16, 2021 | 343.98 | 344.84 | 340.52 | 343.35 | 337,070 | -0.03(-0.01%) |
Sep 15, 2021 | 343.50 | 345.00 | 340.52 | 343.38 | 399,219 | -1.07(-0.31%) |
Sep 14, 2021 | 342.98 | 347.61 | 340.76 | 344.45 | 561,137 | +3.78(+1.11%) |
Sep 13, 2021 | 344.71 | 345.75 | 339.26 | 340.67 | 516,489 | -0.16(-0.05%) |
Sep 10, 2021 | 348.76 | 348.85 | 339.55 | 340.83 | 776,424 | -6.60(-1.90%) |
Sep 09, 2021 | 356.34 | 356.34 | 347.34 | 347.42 | 716,985 | -8.63(-2.42%) |
Sep 08, 2021 | 353.63 | 357.00 | 350.94 | 356.05 | 416,550 | +3.30(+0.94%) |
Sep 07, 2021 | 353.31 | 353.31 | 346.81 | 352.75 | 459,550 | -1.28(-0.36%) |
Sep 03, 2021 | 354.31 | 355.66 | 350.60 | 354.02 | 775,917 | -0.22(-0.06%) |
Sep 02, 2021 | 354.28 | 356.36 | 349.63 | 354.24 | 546,559 | +0.32(+0.09%) |