Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 311.13 | 312.50 | 301.82 | 305.55 | 100,923 | -8.44(-2.69%) |
Nov 29, 2021 | 310.47 | 316.12 | 306.91 | 313.99 | 104,638 | +8.14(+2.66%) |
Nov 26, 2021 | 310.08 | 310.73 | 304.79 | 305.85 | 28,370 | -8.51(-2.71%) |
Nov 24, 2021 | 310.66 | 314.62 | 310.66 | 314.35 | 48,871 | +1.21(+0.39%) |
Nov 23, 2021 | 311.00 | 313.76 | 305.67 | 313.14 | 71,795 | +0.77(+0.25%) |
Nov 22, 2021 | 319.18 | 321.13 | 311.30 | 312.37 | 82,459 | -6.26(-1.97%) |
Nov 19, 2021 | 320.07 | 323.46 | 317.94 | 318.64 | 57,216 | -0.77(-0.24%) |
Nov 18, 2021 | 315.48 | 319.96 | 317.80 | 319.40 | 70,085 | +4.26(+1.35%) |
Nov 17, 2021 | 316.75 | 317.46 | 311.39 | 315.14 | 125,258 | -1.16(-0.37%) |
Nov 16, 2021 | 310.12 | 317.55 | 308.30 | 316.30 | 67,788 | +6.32(+2.04%) |
Nov 15, 2021 | 311.71 | 315.19 | 308.72 | 309.98 | 61,069 | -1.66(-0.53%) |
Nov 12, 2021 | 312.02 | 315.54 | 309.07 | 311.64 | 64,229 | +1.59(+0.51%) |
Nov 11, 2021 | 308.05 | 311.36 | 307.63 | 310.05 | 80,115 | +2.64(+0.86%) |
Nov 10, 2021 | 305.94 | 307.41 | 76,395 | +0.15(+0.05%) | ||
Nov 09, 2021 | 308.09 | 308.27 | 303.05 | 307.26 | 74,850 | +0.03(+0.01%) |
Nov 08, 2021 | 308.77 | 310.14 | 305.63 | 307.23 | 57,120 | -0.78(-0.25%) |
Nov 05, 2021 | 310.15 | 312.09 | 306.19 | 308.01 | 53,560 | -1.48(-0.48%) |
Nov 04, 2021 | 306.18 | 310.70 | 303.80 | 309.49 | 62,189 | +3.31(+1.08%) |
Nov 03, 2021 | 307.20 | 307.33 | 303.22 | 306.18 | 68,572 | -0.79(-0.26%) |
Nov 02, 2021 | 311.32 | 314.68 | 306.44 | 306.97 | 63,451 | -3.96(-1.27%) |
Nov 01, 2021 | 313.89 | 311.87 | 305.61 | 310.93 | 72,068 | -0.94(-0.30%) |
Oct 29, 2021 | 315.79 | 318.98 | 307.55 | 311.87 | 78,408 | -4.16(-1.32%) |
Oct 28, 2021 | 304.21 | 316.75 | 297.66 | 316.04 | 149,166 | +15.17(+5.04%) |
Oct 27, 2021 | 301.53 | 307.54 | 299.50 | 300.86 | 103,267 | -0.67(-0.22%) |
Oct 26, 2021 | 296.39 | 301.53 | 182,675 | +5.62(+1.90%) | ||
Oct 25, 2021 | 293.85 | 301.89 | 293.85 | 295.91 | 190,891 | +2.50(+0.85%) |
Oct 22, 2021 | 284.82 | 293.65 | 282.60 | 293.41 | 109,949 | +7.88(+2.76%) |
Oct 21, 2021 | 279.69 | 285.63 | 278.98 | 285.53 | 85,573 | +5.32(+1.90%) |
Oct 20, 2021 | 277.36 | 280.74 | 275.11 | 280.22 | 66,782 | +3.10(+1.12%) |
Oct 19, 2021 | 271.74 | 277.12 | 270.62 | 277.12 | 47,862 | +6.28(+2.32%) |
Oct 18, 2021 | 269.38 | 272.58 | 265.92 | 270.83 | 42,347 | +0.95(+0.35%) |
Oct 15, 2021 | 269.20 | 270.70 | 268.36 | 269.88 | 54,177 | +2.01(+0.75%) |
Oct 14, 2021 | 266.75 | 267.93 | 264.67 | 267.88 | 46,535 | +4.28(+1.62%) |
Oct 13, 2021 | 265.13 | 265.48 | 261.40 | 263.60 | 74,590 | +0.41(+0.16%) |
Oct 12, 2021 | 265.61 | 265.61 | 262.95 | 263.19 | 36,303 | -1.83(-0.69%) |
Oct 11, 2021 | 268.41 | 269.87 | 264.62 | 265.01 | 35,609 | -3.44(-1.28%) |
Oct 08, 2021 | 268.44 | 270.35 | 266.38 | 268.46 | 94,585 | +0.45(+0.17%) |
Oct 07, 2021 | 264.20 | 268.00 | 263.31 | 268.00 | 79,927 | +5.89(+2.25%) |
Oct 06, 2021 | 255.66 | 262.62 | 253.89 | 262.11 | 63,509 | +3.43(+1.33%) |
Oct 05, 2021 | 251.77 | 259.65 | 250.43 | 258.68 | 86,776 | +7.32(+2.91%) |
Oct 04, 2021 | 255.74 | 256.11 | 250.01 | 251.37 | 76,911 | -5.72(-2.23%) |
Oct 01, 2021 | 255.04 | 258.05 | 249.61 | 257.09 | 121,342 | +2.34(+0.92%) |
Sep 30, 2021 | 259.99 | 264.64 | 254.13 | 254.75 | 98,416 | -4.57(-1.76%) |
Sep 29, 2021 | 263.98 | 267.26 | 258.97 | 259.32 | 83,274 | -4.28(-1.62%) |
Sep 28, 2021 | 266.86 | 267.21 | 260.66 | 263.60 | 87,893 | -4.43(-1.65%) |
Sep 27, 2021 | 273.71 | 273.71 | 266.30 | 268.02 | 55,197 | -6.02(-2.20%) |
Sep 24, 2021 | 271.96 | 275.99 | 271.96 | 274.04 | 69,090 | +1.10(+0.40%) |
Sep 23, 2021 | 269.11 | 273.97 | 268.00 | 272.94 | 65,362 | +5.01(+1.87%) |
Sep 22, 2021 | 268.09 | 269.89 | 263.92 | 267.94 | 73,435 | -0.09(-0.03%) |
Sep 21, 2021 | 269.47 | 270.37 | 267.18 | 268.02 | 51,905 | -0.87(-0.32%) |
Sep 20, 2021 | 269.38 | 271.34 | 263.12 | 268.89 | 107,328 | -2.42(-0.89%) |
Sep 17, 2021 | 271.74 | 271.98 | 267.26 | 271.31 | 269,340 | -0.43(-0.16%) |
Sep 16, 2021 | 271.61 | 273.80 | 269.28 | 271.74 | 96,227 | +0.80(+0.29%) |
Sep 15, 2021 | 269.86 | 272.39 | 267.50 | 270.95 | 56,203 | +1.43(+0.53%) |
Sep 14, 2021 | 268.32 | 274.70 | 265.98 | 269.52 | 104,551 | +1.81(+0.68%) |
Sep 13, 2021 | 274.47 | 274.47 | 267.27 | 267.71 | 62,760 | -6.07(-2.22%) |
Sep 10, 2021 | 278.34 | 279.66 | 273.78 | 273.78 | 134,669 | -3.03(-1.09%) |
Sep 09, 2021 | 275.47 | 280.33 | 273.51 | 276.81 | 48,502 | +2.31(+0.84%) |
Sep 08, 2021 | 274.56 | 275.03 | 272.84 | 274.50 | 101,117 | -0.11(-0.04%) |
Sep 07, 2021 | 274.63 | 276.66 | 273.57 | 274.60 | 72,117 | -0.03(-0.01%) |
Sep 03, 2021 | 271.75 | 275.10 | 269.54 | 274.63 | 78,111 | +2.79(+1.03%) |
Sep 02, 2021 | 272.95 | 283.77 | 271.33 | 271.84 | 102,484 | +0.99(+0.37%) |