Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 284.00 | 289.27 | 282.22 | 282.24 | 586,274 | +2.34(+0.84%) |
Nov 29, 2021 | 278.10 | 285.98 | 277.31 | 279.90 | 371,851 | +8.13(+2.99%) |
Nov 26, 2021 | 272.05 | 279.49 | 268.87 | 271.77 | 383,400 | -6.39(-2.30%) |
Nov 24, 2021 | 270.66 | 279.24 | 267.06 | 278.16 | 365,962 | +6.68(+2.46%) |
Nov 23, 2021 | 275.00 | 278.05 | 266.13 | 271.48 | 578,249 | -3.99(-1.45%) |
Nov 22, 2021 | 279.34 | 283.50 | 269.45 | 275.47 | 632,449 | -3.17(-1.14%) |
Nov 19, 2021 | 273.10 | 280.14 | 272.61 | 278.64 | 440,307 | +4.56(+1.66%) |
Nov 18, 2021 | 270.81 | 274.89 | 273.35 | 274.08 | 759,336 | +6.02(+2.25%) |
Nov 17, 2021 | 264.62 | 268.49 | 261.24 | 268.06 | 396,200 | +5.10(+1.94%) |
Nov 16, 2021 | 259.24 | 263.85 | 253.97 | 262.96 | 547,035 | +3.41(+1.31%) |
Nov 15, 2021 | 255.00 | 259.55 | 251.39 | 259.55 | 400,175 | +8.73(+3.48%) |
Nov 12, 2021 | 251.32 | 252.67 | 242.15 | 250.82 | 261,374 | +1.45(+0.58%) |
Nov 11, 2021 | 249.00 | 252.98 | 247.65 | 249.37 | 257,587 | +1.92(+0.78%) |
Nov 10, 2021 | 249.54 | 247.45 | 410,251 | -6.93(-2.72%) | ||
Nov 09, 2021 | 250.38 | 261.73 | 250.29 | 254.38 | 558,090 | +2.86(+1.14%) |
Nov 08, 2021 | 250.00 | 253.70 | 240.37 | 251.52 | 557,290 | +2.31(+0.93%) |
Nov 05, 2021 | 245.97 | 264.50 | 242.07 | 249.21 | 1,070,044 | +28.32(+12.82%) |
Nov 04, 2021 | 216.40 | 220.89 | 211.38 | 220.89 | 641,524 | +4.95(+2.29%) |
Nov 03, 2021 | 216.17 | 220.78 | 214.74 | 215.94 | 376,886 | +0.47(+0.22%) |
Nov 02, 2021 | 207.29 | 215.66 | 207.29 | 215.47 | 708,261 | +6.42(+3.07%) |
Nov 01, 2021 | 196.37 | 209.90 | 201.33 | 209.05 | 665,309 | +14.48(+7.44%) |
Oct 29, 2021 | 188.92 | 195.25 | 187.58 | 194.57 | 419,408 | +3.95(+2.07%) |
Oct 28, 2021 | 183.79 | 190.62 | 354,091 | +9.19(+5.07%) | ||
Oct 27, 2021 | 178.38 | 182.02 | 176.28 | 181.43 | 383,300 | +2.67(+1.49%) |
Oct 26, 2021 | 180.00 | 178.76 | 205,714 | -0.64(-0.36%) | ||
Oct 25, 2021 | 177.75 | 180.50 | 179.40 | 148,102 | +1.66(+0.93%) | |
Oct 22, 2021 | 179.09 | 180.59 | 175.65 | 177.74 | 135,078 | -1.20(-0.67%) |
Oct 21, 2021 | 175.84 | 178.96 | 175.36 | 178.94 | 156,093 | +3.14(+1.79%) |
Oct 20, 2021 | 175.37 | 177.31 | 174.00 | 175.80 | 140,416 | -0.40(-0.23%) |
Oct 19, 2021 | 175.36 | 177.65 | 174.34 | 176.20 | 136,377 | +1.10(+0.63%) |
Oct 18, 2021 | 171.77 | 175.41 | 171.13 | 175.10 | 243,576 | +1.56(+0.90%) |
Oct 15, 2021 | 178.56 | 179.37 | 173.41 | 173.54 | 202,862 | -1.64(-0.94%) |
Oct 14, 2021 | 169.39 | 176.18 | 169.00 | 175.18 | 444,022 | +4.18(+2.44%) |
Oct 13, 2021 | 174.48 | 175.50 | 170.70 | 171.00 | 402,353 | -2.18(-1.26%) |
Oct 12, 2021 | 175.72 | 175.94 | 171.81 | 173.18 | 293,464 | -1.36(-0.78%) |
Oct 11, 2021 | 175.43 | 177.92 | 174.29 | 174.54 | 104,955 | -2.22(-1.26%) |
Oct 08, 2021 | 182.20 | 182.67 | 176.76 | 176.76 | 205,866 | -4.90(-2.70%) |
Oct 07, 2021 | 180.00 | 183.99 | 180.00 | 181.66 | 221,353 | +3.48(+1.95%) |
Oct 06, 2021 | 175.82 | 178.91 | 174.87 | 178.18 | 250,504 | +0.68(+0.38%) |
Oct 05, 2021 | 180.74 | 180.74 | 175.31 | 177.50 | 250,768 | +1.88(+1.07%) |
Oct 04, 2021 | 180.65 | 180.76 | 173.29 | 175.62 | 219,241 | -6.88(-3.77%) |
Oct 01, 2021 | 181.28 | 185.75 | 177.04 | 182.50 | 284,397 | +2.77(+1.54%) |
Sep 30, 2021 | 182.85 | 182.85 | 179.13 | 179.73 | 414,764 | -1.35(-0.75%) |
Sep 29, 2021 | 180.00 | 182.59 | 177.81 | 181.08 | 268,703 | +1.91(+1.07%) |
Sep 28, 2021 | 180.96 | 183.33 | 178.96 | 179.17 | 275,318 | -6.20(-3.34%) |
Sep 27, 2021 | 185.28 | 188.53 | 183.25 | 185.37 | 211,876 | -2.27(-1.21%) |
Sep 24, 2021 | 186.60 | 189.79 | 185.85 | 187.64 | 236,819 | +0.42(+0.22%) |
Sep 23, 2021 | 186.44 | 187.50 | 184.21 | 187.22 | 291,376 | +1.10(+0.59%) |
Sep 22, 2021 | 181.57 | 186.85 | 181.13 | 186.12 | 279,760 | +5.78(+3.21%) |
Sep 21, 2021 | 179.78 | 181.41 | 175.50 | 180.34 | 289,128 | +1.90(+1.06%) |
Sep 20, 2021 | 176.40 | 178.87 | 175.09 | 178.44 | 259,662 | -2.84(-1.57%) |
Sep 17, 2021 | 185.22 | 185.98 | 179.80 | 181.28 | 572,489 | -5.13(-2.75%) |
Sep 16, 2021 | 183.09 | 186.80 | 182.25 | 186.41 | 314,209 | +1.45(+0.78%) |
Sep 15, 2021 | 183.99 | 185.08 | 182.01 | 184.96 | 280,483 | +1.16(+0.63%) |
Sep 14, 2021 | 183.12 | 185.76 | 181.41 | 183.80 | 230,128 | +1.35(+0.74%) |
Sep 13, 2021 | 183.11 | 183.68 | 180.37 | 182.45 | 352,214 | +0.45(+0.25%) |
Sep 10, 2021 | 186.24 | 186.48 | 182.00 | 182.00 | 270,842 | -1.99(-1.08%) |
Sep 09, 2021 | 184.28 | 187.15 | 183.40 | 183.99 | 270,613 | +0.11(+0.06%) |
Sep 08, 2021 | 185.33 | 185.89 | 182.57 | 183.88 | 278,629 | -2.66(-1.43%) |
Sep 07, 2021 | 190.00 | 190.95 | 185.64 | 186.54 | 245,721 | -3.42(-1.80%) |
Sep 03, 2021 | 190.80 | 191.99 | 188.72 | 189.96 | 170,456 | -0.69(-0.36%) |
Sep 02, 2021 | 189.43 | 190.88 | 188.46 | 190.65 | 256,849 | +2.19(+1.16%) |