Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 289.06 | 292.27 | 287.34 | 290.06 | 5,092,703 | -0.90(-0.31%) |
Nov 29, 2021 | 291.37 | 292.35 | 286.41 | 290.96 | 1,274,953 | +2.53(+0.88%) |
Nov 26, 2021 | 287.84 | 289.48 | 281.99 | 288.43 | 899,238 | -4.52(-1.54%) |
Nov 24, 2021 | 290.30 | 293.65 | 288.34 | 292.95 | 1,148,792 | +1.69(+0.58%) |
Nov 23, 2021 | 293.09 | 294.58 | 289.10 | 291.26 | 1,171,091 | -1.50(-0.51%) |
Nov 22, 2021 | 290.98 | 295.02 | 288.40 | 292.76 | 1,311,398 | +1.71(+0.59%) |
Nov 19, 2021 | 288.48 | 294.04 | 286.31 | 291.06 | 1,338,994 | +1.92(+0.66%) |
Nov 18, 2021 | 294.49 | 294.95 | 289.08 | 289.14 | 1,305,955 | -4.88(-1.66%) |
Nov 17, 2021 | 297.27 | 298.47 | 293.98 | 294.02 | 1,351,479 | -3.01(-1.01%) |
Nov 16, 2021 | 295.21 | 301.98 | 295.10 | 297.03 | 1,308,695 | +2.39(+0.81%) |
Nov 15, 2021 | 294.07 | 297.80 | 292.80 | 294.64 | 1,130,484 | +0.10(+0.03%) |
Nov 12, 2021 | 293.95 | 295.19 | 292.60 | 294.54 | 1,155,727 | +1.06(+0.36%) |
Nov 11, 2021 | 292.15 | 294.42 | 288.91 | 293.48 | 1,186,944 | +1.51(+0.52%) |
Nov 10, 2021 | 291.20 | 291.97 | 1,399,344 | +0.19(+0.06%) | ||
Nov 09, 2021 | 289.67 | 295.31 | 289.41 | 291.78 | 1,396,272 | +0.90(+0.31%) |
Nov 08, 2021 | 284.16 | 292.24 | 283.20 | 290.88 | 1,146,194 | +7.92(+2.80%) |
Nov 05, 2021 | 287.23 | 287.37 | 280.47 | 282.96 | 1,496,048 | -1.44(-0.51%) |
Nov 04, 2021 | 287.11 | 291.76 | 283.83 | 284.40 | 2,192,526 | -4.80(-1.66%) |
Nov 03, 2021 | 299.87 | 299.87 | 288.90 | 289.19 | 1,919,114 | -9.60(-3.21%) |
Nov 02, 2021 | 301.89 | 302.92 | 296.25 | 298.80 | 1,639,762 | -2.11(-0.70%) |
Nov 01, 2021 | 310.81 | 306.79 | 300.15 | 300.90 | 1,362,200 | -12.84(-4.09%) |
Oct 29, 2021 | 311.16 | 319.95 | 303.03 | 313.74 | 1,648,529 | -0.64(-0.20%) |
Oct 28, 2021 | 310.46 | 315.04 | 310.46 | 314.38 | 1,946,409 | +4.12(+1.33%) |
Oct 27, 2021 | 313.58 | 315.58 | 310.03 | 310.26 | 1,057,855 | -3.30(-1.05%) |
Oct 26, 2021 | 314.34 | 315.25 | 313.56 | 996,075 | +0.13(+0.04%) | |
Oct 25, 2021 | 314.26 | 315.72 | 312.15 | 313.43 | 1,010,587 | -0.70(-0.22%) |
Oct 22, 2021 | 313.47 | 315.18 | 310.41 | 314.12 | 967,788 | +1.38(+0.44%) |
Oct 21, 2021 | 307.75 | 313.30 | 305.77 | 312.74 | 1,348,639 | +5.40(+1.76%) |
Oct 20, 2021 | 302.74 | 307.39 | 301.70 | 307.34 | 961,409 | +4.28(+1.41%) |
Oct 19, 2021 | 300.93 | 303.06 | 299.22 | 303.06 | 887,823 | +3.55(+1.19%) |
Oct 18, 2021 | 302.05 | 303.99 | 297.81 | 299.51 | 1,556,283 | -3.34(-1.10%) |
Oct 15, 2021 | 303.46 | 305.27 | 302.33 | 302.84 | 1,275,521 | +0.93(+0.31%) |
Oct 14, 2021 | 296.95 | 302.17 | 296.74 | 301.91 | 950,143 | +7.52(+2.55%) |
Oct 13, 2021 | 292.74 | 294.51 | 290.31 | 294.39 | 790,508 | +1.91(+0.65%) |
Oct 12, 2021 | 290.32 | 294.56 | 288.32 | 292.49 | 805,053 | +3.49(+1.21%) |
Oct 11, 2021 | 288.05 | 290.90 | 287.81 | 289.00 | 1,114,592 | +0.65(+0.22%) |
Oct 08, 2021 | 287.02 | 289.75 | 285.79 | 288.35 | 1,027,110 | +1.19(+0.42%) |
Oct 07, 2021 | 286.88 | 289.44 | 285.80 | 287.16 | 989,946 | +2.40(+0.84%) |
Oct 06, 2021 | 283.05 | 285.71 | 280.66 | 284.76 | 1,285,851 | -1.34(-0.47%) |
Oct 05, 2021 | 281.67 | 287.01 | 279.33 | 286.10 | 1,070,477 | +6.77(+2.43%) |
Oct 04, 2021 | 282.19 | 285.23 | 277.64 | 279.33 | 1,405,628 | -5.68(-1.99%) |
Oct 01, 2021 | 281.57 | 286.78 | 279.85 | 285.00 | 1,445,468 | +5.20(+1.86%) |
Sep 30, 2021 | 286.07 | 286.79 | 279.76 | 279.81 | 1,552,190 | -5.37(-1.88%) |
Sep 29, 2021 | 284.22 | 286.91 | 283.29 | 285.17 | 768,282 | +1.96(+0.69%) |
Sep 28, 2021 | 286.71 | 288.69 | 281.81 | 283.21 | 1,191,531 | -4.65(-1.62%) |
Sep 27, 2021 | 293.65 | 293.74 | 284.95 | 287.86 | 1,356,993 | -5.06(-1.73%) |
Sep 24, 2021 | 291.76 | 294.41 | 290.57 | 292.93 | 910,889 | +0.86(+0.30%) |
Sep 23, 2021 | 293.74 | 296.02 | 291.11 | 292.06 | 1,435,277 | -0.77(-0.26%) |
Sep 22, 2021 | 286.80 | 293.66 | 285.93 | 292.84 | 1,353,997 | +7.98(+2.80%) |
Sep 21, 2021 | 283.19 | 285.93 | 282.79 | 284.86 | 1,067,106 | +2.86(+1.01%) |
Sep 20, 2021 | 279.46 | 282.48 | 278.98 | 282.00 | 1,477,097 | -1.19(-0.42%) |
Sep 17, 2021 | 283.55 | 286.77 | 282.84 | 283.19 | 1,719,132 | -2.84(-0.99%) |
Sep 16, 2021 | 287.09 | 288.14 | 284.65 | 286.03 | 832,818 | -1.50(-0.52%) |
Sep 15, 2021 | 286.31 | 288.92 | 283.65 | 287.53 | 1,759,559 | +1.93(+0.68%) |
Sep 14, 2021 | 287.21 | 287.38 | 283.97 | 285.60 | 1,387,795 | -0.84(-0.29%) |
Sep 13, 2021 | 288.84 | 289.07 | 284.73 | 286.44 | 1,099,855 | +0.25(+0.09%) |
Sep 10, 2021 | 286.58 | 287.92 | 284.52 | 286.20 | 1,010,681 | -0.08(-0.03%) |
Sep 09, 2021 | 283.02 | 288.31 | 283.02 | 286.28 | 1,526,904 | +4.15(+1.47%) |
Sep 08, 2021 | 281.85 | 282.91 | 280.56 | 282.13 | 1,303,173 | +0.16(+0.06%) |
Sep 07, 2021 | 284.31 | 284.80 | 280.96 | 281.97 | 991,128 | -3.38(-1.18%) |
Sep 03, 2021 | 284.07 | 286.06 | 283.46 | 285.35 | 1,011,492 | +0.84(+0.30%) |
Sep 02, 2021 | 283.88 | 284.51 | 281.66 | 284.50 | 2,022,287 | +2.13(+0.76%) |