Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 262.86 | 264.00 | 251.28 | 252.34 | 376,406 | -9.93(-3.79%) |
Nov 29, 2021 | 258.07 | 263.75 | 252.72 | 262.27 | 309,599 | +5.97(+2.33%) |
Nov 26, 2021 | 256.47 | 260.06 | 254.55 | 256.30 | 119,051 | -4.79(-1.83%) |
Nov 24, 2021 | 253.06 | 261.56 | 251.00 | 261.09 | 356,166 | +5.21(+2.04%) |
Nov 23, 2021 | 268.66 | 268.65 | 254.53 | 255.88 | 563,881 | -9.14(-3.45%) |
Nov 22, 2021 | 273.30 | 274.56 | 262.26 | 265.02 | 482,211 | -7.00(-2.57%) |
Nov 19, 2021 | 266.37 | 272.38 | 264.23 | 272.02 | 311,786 | +8.47(+3.21%) |
Nov 18, 2021 | 265.00 | 263.69 | 262.08 | 263.55 | 195,238 | -0.65(-0.25%) |
Nov 17, 2021 | 267.85 | 267.93 | 259.11 | 264.20 | 193,450 | -1.58(-0.59%) |
Nov 16, 2021 | 264.40 | 266.87 | 262.44 | 265.78 | 261,060 | +0.92(+0.35%) |
Nov 15, 2021 | 270.44 | 270.44 | 262.33 | 264.86 | 358,687 | -3.46(-1.29%) |
Nov 12, 2021 | 266.28 | 268.73 | 259.27 | 268.32 | 930,589 | +2.89(+1.09%) |
Nov 11, 2021 | 267.68 | 270.00 | 261.30 | 265.43 | 253,845 | -0.49(-0.18%) |
Nov 10, 2021 | 276.05 | 265.92 | 336,972 | -12.12(-4.36%) | ||
Nov 09, 2021 | 274.10 | 278.58 | 268.64 | 278.04 | 513,700 | +3.51(+1.28%) |
Nov 08, 2021 | 279.23 | 284.46 | 273.77 | 274.53 | 1,016,414 | -5.47(-1.95%) |
Nov 05, 2021 | 313.00 | 314.50 | 279.90 | 280.00 | 776,690 | -11.00(-3.78%) |
Nov 04, 2021 | 301.68 | 304.91 | 290.01 | 291.00 | 433,946 | -8.15(-2.72%) |
Nov 03, 2021 | 302.86 | 302.86 | 295.30 | 299.15 | 330,461 | -3.84(-1.27%) |
Nov 02, 2021 | 305.08 | 306.73 | 302.15 | 302.99 | 242,108 | -2.76(-0.90%) |
Nov 01, 2021 | 306.37 | 309.22 | 304.35 | 305.75 | 241,026 | +0.61(+0.20%) |
Oct 29, 2021 | 299.29 | 305.58 | 305.14 | 208,702 | +3.56(+1.18%) | |
Oct 28, 2021 | 298.38 | 305.02 | 298.21 | 301.58 | 190,948 | +5.99(+2.03%) |
Oct 27, 2021 | 297.55 | 298.57 | 291.96 | 295.59 | 187,038 | -1.91(-0.64%) |
Oct 26, 2021 | 299.23 | 297.50 | 163,288 | +1.15(+0.39%) | ||
Oct 25, 2021 | 294.85 | 296.35 | 159,976 | +2.07(+0.70%) | ||
Oct 22, 2021 | 296.30 | 299.87 | 293.10 | 294.28 | 149,967 | -2.34(-0.79%) |
Oct 21, 2021 | 291.46 | 299.08 | 291.11 | 296.62 | 258,995 | +6.48(+2.23%) |
Oct 20, 2021 | 292.96 | 293.17 | 289.24 | 290.14 | 132,876 | -0.97(-0.33%) |
Oct 19, 2021 | 292.79 | 295.38 | 287.40 | 291.11 | 180,653 | +2.31(+0.80%) |
Oct 18, 2021 | 282.99 | 288.98 | 281.93 | 288.80 | 588,894 | +5.57(+1.97%) |
Oct 15, 2021 | 290.46 | 291.50 | 282.67 | 283.23 | 230,029 | -5.44(-1.88%) |
Oct 14, 2021 | 285.55 | 290.46 | 284.29 | 288.67 | 220,041 | +7.27(+2.58%) |
Oct 13, 2021 | 280.00 | 282.88 | 278.62 | 281.40 | 228,379 | +4.48(+1.62%) |
Oct 12, 2021 | 275.89 | 282.37 | 274.06 | 276.92 | 193,987 | +3.48(+1.27%) |
Oct 11, 2021 | 274.38 | 278.08 | 272.70 | 273.44 | 283,615 | -2.06(-0.75%) |
Oct 08, 2021 | 283.06 | 283.52 | 275.21 | 275.50 | 197,604 | -4.97(-1.77%) |
Oct 07, 2021 | 278.77 | 283.90 | 278.77 | 280.47 | 296,724 | +3.72(+1.34%) |
Oct 06, 2021 | 273.62 | 277.81 | 272.06 | 276.75 | 326,226 | +0.30(+0.11%) |
Oct 05, 2021 | 275.35 | 279.69 | 275.35 | 276.45 | 326,679 | +2.43(+0.89%) |
Oct 04, 2021 | 283.22 | 284.42 | 270.59 | 274.02 | 296,522 | -10.99(-3.86%) |
Oct 01, 2021 | 281.52 | 286.33 | 274.47 | 285.01 | 237,987 | +4.61(+1.64%) |
Sep 30, 2021 | 280.65 | 285.14 | 279.04 | 280.40 | 350,391 | +1.82(+0.65%) |
Sep 29, 2021 | 281.36 | 283.45 | 276.49 | 278.58 | 288,688 | -0.38(-0.14%) |
Sep 28, 2021 | 287.32 | 288.44 | 278.26 | 278.96 | 267,635 | -13.76(-4.70%) |
Sep 27, 2021 | 295.90 | 295.90 | 289.08 | 292.72 | 284,719 | -4.88(-1.64%) |
Sep 24, 2021 | 295.64 | 298.63 | 294.13 | 297.60 | 201,288 | +0.71(+0.24%) |
Sep 23, 2021 | 291.71 | 297.53 | 288.31 | 296.89 | 187,937 | +8.26(+2.86%) |
Sep 22, 2021 | 284.23 | 290.44 | 282.80 | 288.63 | 174,933 | +3.97(+1.39%) |
Sep 21, 2021 | 281.54 | 286.80 | 279.66 | 284.66 | 405,901 | +5.87(+2.11%) |
Sep 20, 2021 | 268.36 | 278.90 | 266.60 | 278.79 | 266,544 | +3.34(+1.21%) |
Sep 17, 2021 | 276.95 | 279.16 | 272.88 | 275.45 | 647,770 | -2.60(-0.94%) |
Sep 16, 2021 | 271.73 | 278.46 | 270.08 | 278.05 | 279,352 | +4.84(+1.77%) |
Sep 15, 2021 | 267.00 | 274.88 | 267.00 | 273.21 | 607,266 | +6.21(+2.33%) |
Sep 14, 2021 | 260.54 | 267.15 | 257.41 | 267.00 | 289,666 | +9.80(+3.81%) |
Sep 13, 2021 | 266.11 | 266.50 | 253.94 | 257.20 | 319,076 | -8.48(-3.19%) |
Sep 10, 2021 | 268.09 | 273.96 | 265.23 | 265.68 | 155,974 | -1.33(-0.50%) |
Sep 09, 2021 | 268.29 | 271.42 | 265.91 | 267.01 | 124,312 | -1.78(-0.66%) |
Sep 08, 2021 | 269.81 | 272.25 | 266.88 | 268.79 | 138,574 | -1.35(-0.50%) |
Sep 07, 2021 | 272.73 | 274.29 | 269.39 | 270.14 | 245,164 | -2.04(-0.75%) |
Sep 03, 2021 | 269.76 | 274.19 | 267.82 | 272.18 | 134,441 | -0.32(-0.12%) |
Sep 02, 2021 | 271.68 | 273.70 | 268.70 | 272.50 | 113,680 | +2.31(+0.85%) |