Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 286.39 | 293.47 | 285.28 | 291.98 | 446,880 | +6.67(+2.34%) |
Nov 29, 2021 | 277.00 | 286.84 | 276.13 | 285.31 | 165,423 | +9.09(+3.29%) |
Nov 26, 2021 | 278.78 | 284.89 | 274.92 | 276.22 | 118,564 | -6.70(-2.37%) |
Nov 24, 2021 | 279.55 | 284.77 | 276.04 | 282.92 | 162,221 | +2.09(+0.74%) |
Nov 23, 2021 | 287.00 | 290.05 | 277.02 | 280.83 | 207,409 | -6.86(-2.38%) |
Nov 22, 2021 | 294.96 | 294.96 | 287.16 | 287.69 | 421,975 | -3.61(-1.24%) |
Nov 19, 2021 | 303.74 | 303.74 | 290.69 | 291.30 | 237,811 | -12.17(-4.01%) |
Nov 18, 2021 | 309.42 | 304.88 | 303.21 | 303.47 | 133,576 | -3.91(-1.27%) |
Nov 17, 2021 | 313.16 | 313.16 | 306.26 | 307.38 | 207,799 | -4.33(-1.39%) |
Nov 16, 2021 | 313.01 | 313.53 | 308.95 | 311.71 | 239,967 | -3.31(-1.05%) |
Nov 15, 2021 | 313.92 | 319.88 | 311.03 | 315.02 | 372,301 | +3.30(+1.06%) |
Nov 12, 2021 | 300.04 | 313.23 | 293.03 | 311.72 | 557,390 | +2.99(+0.97%) |
Nov 11, 2021 | 305.45 | 319.36 | 305.45 | 308.73 | 407,916 | +19.60(+6.78%) |
Nov 10, 2021 | 288.33 | 289.13 | 545,121 | +1.15(+0.40%) | ||
Nov 09, 2021 | 282.66 | 288.42 | 280.52 | 287.98 | 205,585 | +11.62(+4.20%) |
Nov 08, 2021 | 277.90 | 279.03 | 275.72 | 276.36 | 123,074 | -0.16(-0.06%) |
Nov 05, 2021 | 285.37 | 286.12 | 276.21 | 276.52 | 164,320 | -8.92(-3.13%) |
Nov 04, 2021 | 282.33 | 287.50 | 281.76 | 285.44 | 192,350 | +3.59(+1.27%) |
Nov 03, 2021 | 277.00 | 284.83 | 274.52 | 281.85 | 244,859 | -4.07(-1.42%) |
Nov 02, 2021 | 285.63 | 288.81 | 284.29 | 285.92 | 328,769 | +0.15(+0.05%) |
Nov 01, 2021 | 282.41 | 288.20 | 283.02 | 285.77 | 104,244 | +2.75(+0.97%) |
Oct 29, 2021 | 279.63 | 283.28 | 279.63 | 283.02 | 59,832 | +2.72(+0.97%) |
Oct 28, 2021 | 278.29 | 282.95 | 278.04 | 280.30 | 103,315 | +4.30(+1.56%) |
Oct 27, 2021 | 279.42 | 282.21 | 275.14 | 276.00 | 103,749 | -3.79(-1.35%) |
Oct 26, 2021 | 284.73 | 279.79 | 104,815 | -3.78(-1.33%) | ||
Oct 25, 2021 | 284.76 | 284.76 | 282.01 | 283.57 | 68,718 | +2.03(+0.72%) |
Oct 22, 2021 | 281.54 | 283.33 | 280.57 | 281.54 | 84,944 | +1.49(+0.53%) |
Oct 21, 2021 | 275.52 | 280.38 | 275.52 | 280.05 | 84,243 | +3.94(+1.43%) |
Oct 20, 2021 | 276.00 | 278.57 | 274.90 | 276.11 | 87,211 | -0.17(-0.06%) |
Oct 19, 2021 | 275.93 | 277.50 | 273.80 | 276.28 | 104,196 | +0.18(+0.07%) |
Oct 18, 2021 | 278.11 | 278.50 | 275.62 | 276.10 | 99,969 | -1.80(-0.65%) |
Oct 15, 2021 | 277.76 | 279.99 | 275.77 | 277.90 | 91,271 | +0.97(+0.35%) |
Oct 14, 2021 | 273.44 | 277.19 | 272.56 | 276.93 | 147,996 | +7.28(+2.70%) |
Oct 13, 2021 | 267.77 | 270.22 | 266.37 | 269.65 | 148,022 | +3.45(+1.30%) |
Oct 12, 2021 | 266.17 | 266.65 | 264.06 | 266.20 | 126,367 | -0.06(-0.02%) |
Oct 11, 2021 | 262.26 | 267.72 | 262.09 | 266.26 | 171,267 | +1.74(+0.66%) |
Oct 08, 2021 | 265.99 | 268.14 | 262.68 | 264.52 | 192,748 | +0.27(+0.10%) |
Oct 07, 2021 | 267.50 | 270.60 | 263.65 | 264.25 | 243,132 | -0.75(-0.28%) |
Oct 06, 2021 | 267.00 | 268.67 | 262.95 | 265.00 | 327,462 | -7.31(-2.68%) |
Oct 05, 2021 | 272.76 | 278.63 | 272.27 | 272.31 | 245,404 | -2.24(-0.82%) |
Oct 04, 2021 | 276.61 | 276.61 | 268.91 | 274.55 | 234,891 | -3.61(-1.30%) |
Oct 01, 2021 | 284.82 | 285.32 | 275.08 | 278.16 | 330,523 | -5.88(-2.07%) |
Sep 30, 2021 | 279.75 | 286.20 | 277.47 | 284.04 | 307,714 | +3.39(+1.21%) |
Sep 29, 2021 | 277.66 | 281.26 | 275.50 | 280.65 | 350,015 | +4.51(+1.63%) |
Sep 28, 2021 | 282.01 | 286.12 | 275.28 | 276.14 | 152,650 | -7.90(-2.78%) |
Sep 27, 2021 | 289.68 | 289.68 | 283.13 | 284.04 | 141,921 | -6.64(-2.28%) |
Sep 24, 2021 | 287.01 | 291.16 | 285.23 | 290.68 | 172,541 | +1.49(+0.52%) |
Sep 23, 2021 | 286.85 | 289.70 | 286.32 | 289.19 | 116,763 | +3.84(+1.35%) |
Sep 22, 2021 | 279.15 | 286.40 | 278.70 | 285.35 | 145,827 | +7.07(+2.54%) |
Sep 21, 2021 | 285.11 | 287.99 | 277.47 | 278.28 | 257,151 | -4.95(-1.75%) |
Sep 20, 2021 | 279.44 | 284.00 | 276.57 | 283.23 | 269,627 | -2.26(-0.79%) |
Sep 17, 2021 | 289.37 | 289.57 | 284.68 | 285.49 | 234,969 | -4.01(-1.39%) |
Sep 16, 2021 | 291.41 | 291.66 | 287.61 | 289.50 | 164,496 | -2.36(-0.81%) |
Sep 15, 2021 | 295.44 | 295.63 | 290.63 | 291.86 | 151,064 | -3.56(-1.21%) |
Sep 14, 2021 | 297.02 | 298.28 | 294.57 | 295.42 | 137,436 | -0.97(-0.33%) |
Sep 13, 2021 | 302.00 | 302.69 | 293.79 | 296.39 | 191,339 | -3.70(-1.23%) |
Sep 10, 2021 | 302.85 | 304.50 | 298.46 | 300.09 | 277,169 | -0.87(-0.29%) |
Sep 09, 2021 | 294.37 | 302.85 | 293.91 | 300.96 | 301,247 | +6.13(+2.08%) |
Sep 08, 2021 | 295.26 | 296.70 | 292.32 | 294.83 | 127,514 | +0.49(+0.17%) |
Sep 07, 2021 | 295.87 | 295.87 | 289.22 | 294.34 | 208,059 | -0.54(-0.18%) |
Sep 03, 2021 | 294.22 | 298.97 | 294.22 | 294.88 | 95,840 | +0.34(+0.12%) |
Sep 02, 2021 | 294.69 | 295.30 | 292.01 | 294.54 | 113,893 | +1.54(+0.53%) |