Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 332.48 | 333.65 | 328.34 | 328.86 | 9,983,469 | -6.00(-1.79%) |
Nov 29, 2021 | 336.19 | 336.36 | 332.69 | 334.85 | 5,487,385 | +2.07(+0.62%) |
Nov 26, 2021 | 334.03 | 335.11 | 331.20 | 332.78 | 9,517,701 | -8.59(-2.52%) |
Nov 24, 2021 | 339.50 | 341.54 | 339.25 | 341.38 | 4,453,912 | +0.01(+0.00%) |
Nov 23, 2021 | 339.71 | 341.70 | 338.81 | 341.37 | 6,072,148 | +1.74(+0.51%) |
Nov 22, 2021 | 340.85 | 342.53 | 339.52 | 339.63 | 5,169,728 | +0.28(+0.08%) |
Nov 19, 2021 | 341.24 | 341.24 | 338.85 | 339.35 | 3,716,959 | -2.61(-0.76%) |
Nov 18, 2021 | 342.61 | 342.20 | 341.76 | 341.96 | 3,612,932 | -0.48(-0.14%) |
Nov 17, 2021 | 343.95 | 344.09 | 342.15 | 342.44 | 3,121,915 | -1.98(-0.57%) |
Nov 16, 2021 | 344.32 | 345.95 | 344.20 | 344.42 | 2,865,755 | +0.66(+0.19%) |
Nov 15, 2021 | 345.06 | 345.18 | 343.26 | 343.76 | 2,682,656 | -0.04(-0.01%) |
Nov 12, 2021 | 343.24 | 344.24 | 342.18 | 343.80 | 3,257,375 | +1.73(+0.51%) |
Nov 11, 2021 | 343.72 | 343.78 | 341.99 | 342.07 | 2,579,790 | -1.53(-0.45%) |
Nov 10, 2021 | 344.98 | 343.60 | 3,687,027 | -2.10(-0.61%) | ||
Nov 09, 2021 | 346.57 | 346.65 | 344.32 | 345.70 | 3,865,592 | -0.99(-0.29%) |
Nov 08, 2021 | 347.40 | 347.95 | 345.75 | 346.69 | 3,209,788 | +0.97(+0.28%) |
Nov 05, 2021 | 345.40 | 347.29 | 344.38 | 345.72 | 4,717,222 | +1.86(+0.54%) |
Nov 04, 2021 | 343.86 | 344.15 | 342.46 | 343.87 | 4,066,365 | -0.20(-0.06%) |
Nov 03, 2021 | 342.50 | 344.33 | 341.54 | 344.07 | 3,734,803 | +0.94(+0.27%) |
Nov 02, 2021 | 342.02 | 343.42 | 341.43 | 343.13 | 2,760,790 | +1.37(+0.40%) |
Nov 01, 2021 | 342.06 | 342.07 | 340.66 | 341.76 | 2,677,869 | +0.86(+0.25%) |
Oct 29, 2021 | 339.40 | 341.18 | 339.15 | 340.90 | 3,131,108 | +0.88(+0.26%) |
Oct 28, 2021 | 338.54 | 340.09 | 338.54 | 340.01 | 2,615,163 | +2.21(+0.65%) |
Oct 27, 2021 | 340.77 | 340.97 | 337.79 | 337.81 | 3,720,350 | -2.40(-0.70%) |
Oct 26, 2021 | 341.21 | 340.20 | 3,342,084 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.07 | 340.58 | 339.05 | 340.25 | 2,643,496 | +0.77(+0.23%) |
Oct 22, 2021 | 338.75 | 340.32 | 338.13 | 339.48 | 4,069,144 | +0.74(+0.22%) |
Oct 21, 2021 | 338.20 | 338.86 | 337.16 | 338.74 | 2,356,691 | -0.07(-0.02%) |
Oct 20, 2021 | 337.36 | 339.33 | 337.23 | 338.81 | 3,016,798 | +1.49(+0.44%) |
Oct 19, 2021 | 336.56 | 337.36 | 335.73 | 337.31 | 2,499,274 | +1.87(+0.56%) |
Oct 18, 2021 | 334.34 | 336.05 | 333.30 | 335.45 | 3,473,972 | -0.33(-0.10%) |
Oct 15, 2021 | 334.64 | 336.00 | 333.94 | 335.78 | 4,420,704 | +3.65(+1.10%) |
Oct 14, 2021 | 330.30 | 332.21 | 329.72 | 332.13 | 4,748,670 | +4.99(+1.52%) |
Oct 13, 2021 | 327.20 | 327.77 | 324.51 | 327.14 | 4,404,922 | +0.11(+0.03%) |
Oct 12, 2021 | 328.67 | 329.25 | 326.48 | 327.04 | 5,358,785 | -1.14(-0.35%) |
Oct 11, 2021 | 330.73 | 332.54 | 328.07 | 328.18 | 4,304,352 | -2.43(-0.73%) |
Oct 08, 2021 | 330.98 | 331.49 | 329.70 | 330.61 | 3,845,561 | -0.09(-0.03%) |
Oct 07, 2021 | 329.98 | 332.74 | 329.94 | 330.70 | 5,575,227 | +3.34(+1.02%) |
Oct 06, 2021 | 323.90 | 327.53 | 321.99 | 327.36 | 6,592,625 | +0.94(+0.29%) |
Oct 05, 2021 | 324.52 | 328.07 | 323.89 | 326.42 | 4,018,348 | +2.97(+0.92%) |
Oct 04, 2021 | 325.93 | 327.28 | 321.61 | 323.45 | 7,395,583 | -3.02(-0.92%) |
Oct 01, 2021 | 323.47 | 327.99 | 321.24 | 326.47 | 6,538,195 | +4.65(+1.45%) |
Sep 30, 2021 | 328.28 | 328.62 | 321.79 | 321.82 | 8,329,271 | -5.21(-1.59%) |
Sep 29, 2021 | 327.12 | 328.84 | 326.20 | 327.03 | 4,325,905 | +0.81(+0.25%) |
Sep 28, 2021 | 330.40 | 330.88 | 325.74 | 326.22 | 7,872,033 | -5.41(-1.63%) |
Sep 27, 2021 | 331.33 | 333.43 | 331.21 | 331.63 | 3,599,315 | +0.70(+0.21%) |
Sep 24, 2021 | 329.63 | 331.46 | 329.45 | 330.93 | 3,281,374 | +0.30(+0.09%) |
Sep 23, 2021 | 328.02 | 331.69 | 327.75 | 330.63 | 5,901,450 | +4.81(+1.48%) |
Sep 22, 2021 | 324.55 | 327.56 | 323.86 | 325.82 | 7,212,610 | +3.23(+1.00%) |
Sep 21, 2021 | 324.79 | 326.36 | 322.50 | 322.60 | 6,379,834 | -0.28(-0.09%) |
Sep 20, 2021 | 323.65 | 325.50 | 319.63 | 322.87 | 10,510,279 | -5.94(-1.81%) |
Sep 17, 2021 | 329.96 | 330.77 | 328.26 | 328.81 | 5,656,398 | -1.72(-0.52%) |
Sep 16, 2021 | 331.22 | 332.33 | 328.45 | 330.52 | 3,837,314 | -0.61(-0.18%) |
Sep 15, 2021 | 328.85 | 331.74 | 328.25 | 331.13 | 3,439,021 | +2.23(+0.68%) |
Sep 14, 2021 | 332.63 | 332.79 | 328.18 | 328.90 | 4,109,487 | -2.69(-0.81%) |
Sep 13, 2021 | 331.22 | 332.20 | 329.85 | 331.59 | 5,728,011 | +2.47(+0.75%) |
Sep 10, 2021 | 333.44 | 333.83 | 329.00 | 329.12 | 4,781,529 | -2.48(-0.75%) |
Sep 09, 2021 | 332.78 | 334.63 | 331.23 | 331.60 | 3,667,853 | -1.35(-0.40%) |
Sep 08, 2021 | 333.03 | 334.31 | 331.91 | 332.95 | 3,235,958 | -0.67(-0.20%) |
Sep 07, 2021 | 335.71 | 335.76 | 333.19 | 333.62 | 3,328,097 | -2.56(-0.76%) |
Sep 03, 2021 | 335.75 | 336.67 | 335.19 | 336.18 | 2,601,003 | -0.69(-0.21%) |
Sep 02, 2021 | 336.79 | 337.17 | 335.97 | 336.88 | 2,519,478 | +1.25(+0.37%) |