Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 296.06 | 298.00 | 284.83 | 285.18 | 421,714 | -12.35(-4.15%) |
Nov 29, 2021 | 296.00 | 300.75 | 291.41 | 297.53 | 163,585 | +5.11(+1.75%) |
Nov 26, 2021 | 304.12 | 304.12 | 291.29 | 292.42 | 122,487 | -14.58(-4.75%) |
Nov 24, 2021 | 305.40 | 309.68 | 305.40 | 307.00 | 135,666 | +0.50(+0.16%) |
Nov 23, 2021 | 303.92 | 307.49 | 301.20 | 306.50 | 157,025 | +3.61(+1.19%) |
Nov 22, 2021 | 297.86 | 305.57 | 295.06 | 302.89 | 177,579 | +4.89(+1.64%) |
Nov 19, 2021 | 307.39 | 307.74 | 296.73 | 298.00 | 263,403 | -8.96(-2.92%) |
Nov 18, 2021 | 309.99 | 307.13 | 305.56 | 306.96 | 300,585 | -0.79(-0.26%) |
Nov 17, 2021 | 307.48 | 311.00 | 306.87 | 307.75 | 316,584 | -0.55(-0.18%) |
Nov 16, 2021 | 308.69 | 313.70 | 307.97 | 308.30 | 191,552 | -0.52(-0.17%) |
Nov 15, 2021 | 313.06 | 314.70 | 307.77 | 308.82 | 134,590 | -4.40(-1.40%) |
Nov 12, 2021 | 313.39 | 316.04 | 312.48 | 313.22 | 176,244 | +0.65(+0.21%) |
Nov 11, 2021 | 303.14 | 312.86 | 301.37 | 312.57 | 222,453 | +9.89(+3.27%) |
Nov 10, 2021 | 306.43 | 302.68 | 124,740 | -2.70(-0.88%) | ||
Nov 09, 2021 | 304.42 | 306.04 | 303.43 | 305.38 | 136,487 | +0.34(+0.11%) |
Nov 08, 2021 | 305.01 | 306.98 | 302.07 | 305.04 | 128,988 | +0.86(+0.28%) |
Nov 05, 2021 | 304.06 | 312.52 | 302.43 | 304.18 | 199,859 | +1.13(+0.37%) |
Nov 04, 2021 | 304.00 | 306.85 | 299.51 | 303.05 | 207,069 | -0.94(-0.31%) |
Nov 03, 2021 | 292.69 | 304.80 | 290.31 | 303.99 | 246,230 | +9.53(+3.24%) |
Nov 02, 2021 | 299.50 | 301.98 | 293.79 | 294.46 | 246,802 | -3.51(-1.18%) |
Nov 01, 2021 | 296.36 | 295.72 | 292.03 | 297.97 | 299,695 | +2.25(+0.76%) |
Oct 29, 2021 | 298.49 | 300.81 | 294.61 | 295.72 | 392,248 | -1.42(-0.48%) |
Oct 28, 2021 | 301.80 | 304.00 | 295.04 | 297.14 | 304,782 | +1.52(+0.51%) |
Oct 27, 2021 | 298.51 | 301.08 | 295.19 | 295.62 | 297,213 | -3.84(-1.28%) |
Oct 26, 2021 | 299.00 | 302.15 | 299.46 | 200,849 | +1.86(+0.62%) | |
Oct 25, 2021 | 299.70 | 299.70 | 295.31 | 297.60 | 183,196 | -0.29(-0.10%) |
Oct 22, 2021 | 296.26 | 298.70 | 293.73 | 297.89 | 204,698 | +1.64(+0.55%) |
Oct 21, 2021 | 289.20 | 296.62 | 288.30 | 296.25 | 286,107 | +6.15(+2.12%) |
Oct 20, 2021 | 284.00 | 293.58 | 283.71 | 290.10 | 253,526 | +8.18(+2.90%) |
Oct 19, 2021 | 278.60 | 283.18 | 276.31 | 281.92 | 268,157 | +5.64(+2.04%) |
Oct 18, 2021 | 279.79 | 280.49 | 275.91 | 276.28 | 209,539 | -3.81(-1.36%) |
Oct 15, 2021 | 281.43 | 283.65 | 279.43 | 280.09 | 260,020 | +0.05(+0.02%) |
Oct 14, 2021 | 283.11 | 290.81 | 279.09 | 280.04 | 386,942 | +4.47(+1.62%) |
Oct 13, 2021 | 279.89 | 280.35 | 272.39 | 275.57 | 194,732 | -5.12(-1.82%) |
Oct 12, 2021 | 280.38 | 283.77 | 279.81 | 280.69 | 151,897 | +1.56(+0.56%) |
Oct 11, 2021 | 280.97 | 284.05 | 278.91 | 279.13 | 171,383 | -1.49(-0.53%) |
Oct 08, 2021 | 279.35 | 280.84 | 275.65 | 280.62 | 131,593 | +3.50(+1.26%) |
Oct 07, 2021 | 273.70 | 279.82 | 272.17 | 277.12 | 168,193 | +6.61(+2.44%) |
Oct 06, 2021 | 266.98 | 270.53 | 261.89 | 270.51 | 197,862 | +1.10(+0.41%) |
Oct 05, 2021 | 272.08 | 275.93 | 267.18 | 269.41 | 305,584 | -0.09(-0.03%) |
Oct 04, 2021 | 269.36 | 274.75 | 267.91 | 269.50 | 167,752 | -2.01(-0.74%) |
Oct 01, 2021 | 271.21 | 272.67 | 260.10 | 271.51 | 260,697 | +0.20(+0.07%) |
Sep 30, 2021 | 279.70 | 282.64 | 271.29 | 271.31 | 343,617 | -8.82(-3.15%) |
Sep 29, 2021 | 277.69 | 281.15 | 276.75 | 280.13 | 163,158 | +4.29(+1.56%) |
Sep 28, 2021 | 281.35 | 281.35 | 275.83 | 275.84 | 266,044 | -6.86(-2.43%) |
Sep 27, 2021 | 287.00 | 289.60 | 281.67 | 282.70 | 218,448 | -4.94(-1.72%) |
Sep 24, 2021 | 282.34 | 288.53 | 280.68 | 287.64 | 313,814 | +4.90(+1.73%) |
Sep 23, 2021 | 279.08 | 286.06 | 276.27 | 282.74 | 233,049 | +5.52(+1.99%) |
Sep 22, 2021 | 281.03 | 281.03 | 275.12 | 277.22 | 259,917 | -2.11(-0.76%) |
Sep 21, 2021 | 279.81 | 283.81 | 278.85 | 279.33 | 399,068 | +1.94(+0.70%) |
Sep 20, 2021 | 276.04 | 279.79 | 272.97 | 277.39 | 350,103 | -0.75(-0.27%) |
Sep 17, 2021 | 270.26 | 279.55 | 263.81 | 278.14 | 898,506 | +8.51(+3.16%) |
Sep 16, 2021 | 266.43 | 270.03 | 262.51 | 269.63 | 443,941 | +3.52(+1.32%) |
Sep 15, 2021 | 260.60 | 267.32 | 260.19 | 266.11 | 277,918 | +4.06(+1.55%) |
Sep 14, 2021 | 264.37 | 264.37 | 259.31 | 262.05 | 260,242 | -0.94(-0.36%) |
Sep 13, 2021 | 254.23 | 265.19 | 252.39 | 262.99 | 265,573 | +10.60(+4.20%) |
Sep 10, 2021 | 262.77 | 262.77 | 249.56 | 252.39 | 350,566 | -6.32(-2.44%) |
Sep 09, 2021 | 263.58 | 264.43 | 258.59 | 258.71 | 315,357 | -3.39(-1.29%) |
Sep 08, 2021 | 268.21 | 268.63 | 261.17 | 262.10 | 272,207 | -6.27(-2.34%) |
Sep 07, 2021 | 274.65 | 274.65 | 267.16 | 268.37 | 222,990 | -6.38(-2.32%) |
Sep 03, 2021 | 271.39 | 275.07 | 270.09 | 274.75 | 176,683 | +2.08(+0.76%) |
Sep 02, 2021 | 265.32 | 272.96 | 264.83 | 272.67 | 246,211 | +7.49(+2.82%) |