Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 292.04 | 294.73 | 288.25 | 289.49 | 1,664,367 | -3.99(-1.36%) |
Nov 29, 2021 | 292.35 | 296.18 | 289.15 | 293.48 | 499,403 | +4.31(+1.49%) |
Nov 26, 2021 | 293.79 | 296.56 | 289.17 | 289.17 | 417,089 | -7.10(-2.40%) |
Nov 24, 2021 | 292.42 | 297.03 | 291.70 | 296.27 | 274,472 | +4.13(+1.41%) |
Nov 23, 2021 | 291.28 | 293.60 | 289.82 | 292.14 | 367,539 | +1.05(+0.36%) |
Nov 22, 2021 | 293.34 | 295.02 | 290.49 | 291.09 | 572,987 | -2.25(-0.77%) |
Nov 19, 2021 | 298.44 | 298.44 | 293.32 | 293.34 | 586,763 | -3.63(-1.22%) |
Nov 18, 2021 | 295.69 | 298.13 | 296.67 | 296.98 | 670,919 | +2.04(+0.69%) |
Nov 17, 2021 | 288.77 | 296.24 | 286.18 | 294.93 | 731,757 | +4.74(+1.63%) |
Nov 16, 2021 | 293.86 | 294.30 | 288.91 | 290.19 | 483,106 | -3.14(-1.07%) |
Nov 15, 2021 | 291.11 | 293.34 | 288.18 | 293.33 | 403,465 | +2.26(+0.77%) |
Nov 12, 2021 | 290.62 | 292.70 | 287.81 | 291.08 | 481,403 | +0.14(+0.05%) |
Nov 11, 2021 | 291.05 | 291.15 | 287.50 | 290.94 | 248,002 | +1.65(+0.57%) |
Nov 10, 2021 | 287.45 | 289.28 | 528,524 | +1.90(+0.66%) | ||
Nov 09, 2021 | 286.24 | 288.98 | 285.44 | 287.38 | 564,699 | +1.36(+0.48%) |
Nov 08, 2021 | 286.17 | 287.36 | 282.01 | 286.02 | 588,273 | +0.51(+0.18%) |
Nov 05, 2021 | 295.75 | 295.75 | 282.76 | 285.51 | 732,229 | -8.55(-2.91%) |
Nov 04, 2021 | 294.46 | 298.14 | 292.67 | 294.06 | 597,761 | -0.17(-0.06%) |
Nov 03, 2021 | 299.34 | 301.49 | 291.81 | 294.23 | 520,628 | -4.39(-1.47%) |
Nov 02, 2021 | 294.92 | 301.25 | 292.36 | 298.62 | 948,621 | +5.37(+1.83%) |
Nov 01, 2021 | 294.15 | 293.73 | 286.00 | 293.25 | 596,010 | -0.48(-0.16%) |
Oct 29, 2021 | 291.19 | 296.85 | 290.29 | 293.73 | 1,536,865 | +0.50(+0.17%) |
Oct 28, 2021 | 286.21 | 293.77 | 286.21 | 293.24 | 844,489 | +8.12(+2.85%) |
Oct 27, 2021 | 289.85 | 289.76 | 284.55 | 285.12 | 476,374 | -3.93(-1.36%) |
Oct 26, 2021 | 289.86 | 289.04 | 465,485 | -1.44(-0.50%) | ||
Oct 25, 2021 | 289.08 | 291.72 | 286.63 | 290.49 | 400,315 | +1.93(+0.67%) |
Oct 22, 2021 | 286.52 | 289.31 | 286.25 | 288.56 | 511,072 | +3.38(+1.18%) |
Oct 21, 2021 | 286.26 | 286.52 | 283.18 | 285.18 | 481,689 | +0.06(+0.02%) |
Oct 20, 2021 | 284.53 | 285.59 | 282.93 | 285.12 | 568,217 | +1.27(+0.45%) |
Oct 19, 2021 | 285.49 | 286.43 | 283.05 | 283.85 | 437,969 | -1.08(-0.38%) |
Oct 18, 2021 | 283.39 | 286.35 | 281.70 | 284.92 | 741,374 | +2.48(+0.88%) |
Oct 15, 2021 | 289.03 | 289.19 | 279.89 | 282.45 | 1,100,192 | -5.71(-1.98%) |
Oct 14, 2021 | 281.99 | 288.42 | 280.33 | 288.16 | 854,583 | +7.57(+2.70%) |
Oct 13, 2021 | 274.86 | 281.17 | 274.14 | 280.59 | 571,193 | +5.31(+1.93%) |
Oct 12, 2021 | 268.75 | 276.93 | 268.06 | 275.28 | 658,465 | +8.14(+3.05%) |
Oct 11, 2021 | 265.26 | 267.78 | 263.68 | 267.13 | 385,866 | +2.10(+0.79%) |
Oct 08, 2021 | 266.64 | 267.26 | 264.50 | 265.03 | 406,346 | -1.60(-0.60%) |
Oct 07, 2021 | 267.31 | 270.11 | 265.53 | 266.63 | 622,018 | +0.10(+0.04%) |
Oct 06, 2021 | 260.85 | 267.12 | 259.50 | 266.53 | 1,050,971 | +5.45(+2.09%) |
Oct 05, 2021 | 264.76 | 264.95 | 260.74 | 261.08 | 1,006,252 | -2.47(-0.94%) |
Oct 04, 2021 | 262.17 | 264.74 | 261.46 | 263.55 | 1,157,627 | +0.75(+0.29%) |
Oct 01, 2021 | 263.52 | 264.47 | 259.77 | 262.80 | 782,032 | +0.09(+0.03%) |
Sep 30, 2021 | 268.92 | 268.92 | 262.09 | 262.71 | 1,102,898 | -4.62(-1.73%) |
Sep 29, 2021 | 265.30 | 269.11 | 264.85 | 267.33 | 657,814 | +2.48(+0.93%) |
Sep 28, 2021 | 260.53 | 266.24 | 258.49 | 264.85 | 1,112,005 | +2.46(+0.94%) |
Sep 27, 2021 | 268.71 | 269.94 | 262.32 | 262.39 | 704,359 | -6.31(-2.35%) |
Sep 24, 2021 | 270.41 | 272.07 | 267.38 | 268.71 | 735,962 | -1.36(-0.50%) |
Sep 23, 2021 | 273.47 | 274.78 | 269.59 | 270.07 | 968,634 | -3.33(-1.22%) |
Sep 22, 2021 | 277.53 | 277.53 | 271.85 | 273.40 | 889,389 | -2.42(-0.88%) |
Sep 21, 2021 | 276.27 | 279.11 | 275.74 | 275.82 | 576,790 | -0.19(-0.07%) |
Sep 20, 2021 | 274.49 | 279.12 | 272.85 | 276.01 | 649,349 | +0.97(+0.35%) |
Sep 17, 2021 | 278.59 | 281.27 | 274.34 | 275.04 | 1,593,446 | -5.62(-2.00%) |
Sep 16, 2021 | 282.52 | 284.26 | 279.37 | 280.65 | 515,871 | -1.88(-0.66%) |
Sep 15, 2021 | 281.54 | 284.86 | 280.73 | 282.53 | 517,598 | +1.85(+0.66%) |
Sep 14, 2021 | 283.22 | 283.22 | 278.49 | 280.68 | 614,686 | -1.57(-0.56%) |
Sep 13, 2021 | 285.22 | 287.28 | 282.11 | 282.25 | 684,687 | -1.78(-0.63%) |
Sep 10, 2021 | 285.07 | 287.33 | 283.40 | 284.04 | 598,340 | -0.83(-0.29%) |
Sep 09, 2021 | 290.76 | 290.76 | 284.44 | 284.86 | 652,670 | -5.59(-1.92%) |
Sep 08, 2021 | 286.32 | 292.58 | 286.32 | 290.45 | 597,032 | +3.37(+1.17%) |
Sep 07, 2021 | 290.88 | 291.46 | 284.87 | 287.09 | 591,995 | -3.57(-1.23%) |
Sep 03, 2021 | 290.16 | 290.89 | 286.15 | 290.65 | 490,561 | -0.25(-0.08%) |
Sep 02, 2021 | 289.87 | 291.12 | 287.59 | 290.90 | 651,905 | +1.19(+0.41%) |