Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 328.08 | 330.49 | 321.89 | 323.45 | 43,779,460 | -5.91(-1.79%) |
Nov 29, 2021 | 327.71 | 331.71 | 327.51 | 329.36 | 29,165,598 | +6.80(+2.11%) |
Nov 26, 2021 | 327.13 | 330.63 | 321.04 | 322.56 | 24,752,166 | -6.85(-2.08%) |
Nov 24, 2021 | 329.02 | 330.86 | 326.70 | 329.42 | 22,139,540 | -0.97(-0.30%) |
Nov 23, 2021 | 329.77 | 329.77 | 326.36 | 330.39 | 31,094,046 | -2.10(-0.63%) |
Nov 22, 2021 | 337.18 | 342.12 | 332.22 | 332.49 | 32,345,476 | -3.48(-1.03%) |
Nov 19, 2021 | 335.24 | 337.65 | 334.81 | 335.97 | 22,448,272 | +2.35(+0.70%) |
Nov 18, 2021 | 330.88 | 334.33 | 333.43 | 333.62 | 22,937,510 | +1.82(+0.55%) |
Nov 17, 2021 | 331.62 | 334.80 | 330.70 | 331.80 | 19,436,636 | +0.22(+0.07%) |
Nov 16, 2021 | 327.83 | 332.71 | 327.67 | 331.57 | 21,243,312 | +3.36(+1.02%) |
Nov 15, 2021 | 329.65 | 329.97 | 326.23 | 328.21 | 17,106,362 | -0.63(-0.19%) |
Nov 12, 2021 | 326.12 | 329.35 | 325.99 | 328.85 | 24,401,538 | +4.19(+1.29%) |
Nov 11, 2021 | 323.51 | 325.97 | 323.29 | 324.66 | 17,237,474 | -0.31(-0.10%) |
Nov 10, 2021 | 326.75 | 324.97 | 26,074,752 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.23 | 330.80 | 326.71 | 328.92 | 21,796,902 | -0.19(-0.06%) |
Nov 08, 2021 | 329.42 | 329.76 | 326.62 | 329.11 | 21,383,126 | +0.91(+0.28%) |
Nov 05, 2021 | 330.60 | 330.87 | 326.61 | 328.20 | 23,110,646 | -0.41(-0.12%) |
Nov 04, 2021 | 325.11 | 328.67 | 321.81 | 328.62 | 24,562,184 | +2.42(+0.74%) |
Nov 03, 2021 | 326.10 | 327.05 | 322.92 | 326.19 | 22,005,234 | +0.85(+0.26%) |
Nov 02, 2021 | 322.59 | 325.66 | 322.29 | 325.34 | 27,110,724 | +4.99(+1.56%) |
Nov 01, 2021 | 323.61 | 320.33 | 318.74 | 320.36 | 27,754,208 | -3.51(-1.08%) |
Oct 29, 2021 | 316.55 | 324.11 | 323.87 | 35,598,088 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.75 | 317.28 | 316.74 | 26,917,766 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.61 | 318.48 | 308.61 | 315.62 | 53,826,172 | +12.75(+4.21%) |
Oct 26, 2021 | 303.73 | 302.86 | 28,682,570 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.06 | 17,965,472 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.14 | 300.61 | 301.93 | 17,867,152 | -1.56(-0.51%) | |
Oct 21, 2021 | 299.99 | 303.75 | 299.20 | 303.50 | 17,311,434 | +3.27(+1.09%) |
Oct 20, 2021 | 301.98 | 302.46 | 298.95 | 300.22 | 16,926,440 | -0.80(-0.27%) |
Oct 19, 2021 | 301.14 | 302.07 | 300.04 | 301.02 | 18,090,796 | +0.96(+0.32%) |
Oct 18, 2021 | 296.47 | 301.01 | 295.62 | 300.07 | 23,269,812 | +2.97(+1.00%) |
Oct 15, 2021 | 295.27 | 297.33 | 293.49 | 297.10 | 26,069,846 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.18 | 290.87 | 295.67 | 27,901,390 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.33 | 286.63 | 289.38 | 23,979,980 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.53 | 285.52 | 286.03 | 18,394,302 | -1.32(-0.46%) |
Oct 11, 2021 | 286.07 | 291.00 | 285.90 | 287.35 | 19,756,536 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.89 | 287.96 | 18,109,162 | +0.00(+0.00%) |
Oct 07, 2021 | 288.27 | 289.71 | 287.05 | 287.96 | 20,912,894 | +1.70(+0.59%) |
Oct 06, 2021 | 279.10 | 286.77 | 278.84 | 286.26 | 28,656,248 | +4.25(+1.51%) |
Oct 05, 2021 | 277.41 | 283.61 | 277.41 | 282.01 | 25,567,490 | +5.44(+1.97%) |
Oct 04, 2021 | 280.68 | 281.02 | 273.71 | 276.57 | 32,083,814 | -5.77(-2.04%) |
Oct 01, 2021 | 275.52 | 283.20 | 274.71 | 282.34 | 30,806,378 | +7.18(+2.61%) |
Sep 30, 2021 | 279.03 | 281.10 | 275.04 | 275.16 | 33,168,810 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.39 | 277.36 | 26,955,948 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.98 | 276.14 | 276.89 | 44,192,912 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.54 | 286.10 | 287.29 | 24,127,468 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.76 | 289.99 | 292.35 | 15,358,149 | -0.20(-0.07%) |
Sep 23, 2021 | 291.86 | 293.87 | 290.58 | 292.56 | 19,045,856 | +0.96(+0.33%) |
Sep 22, 2021 | 289.79 | 293.20 | 287.63 | 291.60 | 27,257,176 | +3.69(+1.28%) |
Sep 21, 2021 | 288.78 | 290.58 | 287.20 | 287.91 | 22,889,072 | +0.49(+0.17%) |
Sep 20, 2021 | 289.40 | 291.44 | 282.75 | 287.42 | 39,171,616 | -5.44(-1.86%) |
Sep 17, 2021 | 297.06 | 297.38 | 292.53 | 292.86 | 42,362,684 | -5.24(-1.76%) |
Sep 16, 2021 | 296.66 | 298.13 | 293.73 | 298.11 | 20,005,672 | +0.41(+0.14%) |
Sep 15, 2021 | 296.17 | 298.18 | 294.76 | 297.69 | 29,027,616 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.13 | 292.78 | 22,327,796 | +2.73(+0.94%) |
Sep 13, 2021 | 290.60 | 291.56 | 287.21 | 290.05 | 24,217,446 | +1.25(+0.43%) |
Sep 10, 2021 | 291.44 | 292.91 | 288.48 | 288.80 | 20,153,888 | -1.50(-0.52%) |
Sep 09, 2021 | 293.79 | 295.08 | 290.06 | 290.30 | 20,393,878 | -2.91(-0.99%) |
Sep 08, 2021 | 292.77 | 293.58 | 290.51 | 293.21 | 15,405,125 | +0.05(+0.02%) |
Sep 07, 2021 | 293.97 | 294.05 | 291.23 | 293.16 | 17,593,244 | -0.94(-0.32%) |
Sep 03, 2021 | 293.95 | 295.53 | 293.24 | 294.10 | 15,104,915 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.27 | 293.16 | 294.11 | 16,679,021 | -0.66(-0.23%) |