Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 301.49 | 307.10 | 275.75 | 280.85 | 5,799,257 | -17.65(-5.91%) |
Nov 29, 2021 | 304.10 | 306.72 | 291.61 | 298.50 | 1,765,808 | -1.50(-0.50%) |
Nov 26, 2021 | 295.00 | 308.20 | 295.00 | 300.00 | 1,157,187 | +1.24(+0.42%) |
Nov 24, 2021 | 291.05 | 300.85 | 289.37 | 298.76 | 2,024,120 | +3.74(+1.27%) |
Nov 23, 2021 | 297.29 | 308.80 | 282.51 | 295.02 | 2,107,117 | -5.04(-1.68%) |
Nov 22, 2021 | 321.62 | 322.00 | 290.31 | 300.06 | 1,965,460 | -18.11(-5.69%) |
Nov 19, 2021 | 317.87 | 329.67 | 314.12 | 318.17 | 1,749,500 | +4.17(+1.33%) |
Nov 18, 2021 | 325.00 | 315.53 | 312.43 | 314.00 | 1,651,386 | -10.38(-3.20%) |
Nov 17, 2021 | 340.57 | 345.55 | 320.27 | 324.38 | 1,720,402 | -14.89(-4.39%) |
Nov 16, 2021 | 323.64 | 340.37 | 321.33 | 339.27 | 1,311,907 | +13.46(+4.13%) |
Nov 15, 2021 | 335.00 | 336.77 | 320.89 | 325.81 | 1,309,828 | -8.89(-2.66%) |
Nov 12, 2021 | 332.99 | 339.59 | 325.72 | 334.70 | 1,023,140 | +4.30(+1.30%) |
Nov 11, 2021 | 332.59 | 337.51 | 325.59 | 330.40 | 1,042,286 | +3.16(+0.97%) |
Nov 10, 2021 | 337.71 | 327.24 | 1,267,222 | -15.02(-4.39%) | ||
Nov 09, 2021 | 345.83 | 348.00 | 333.28 | 342.26 | 1,142,424 | +0.44(+0.13%) |
Nov 08, 2021 | 336.82 | 348.50 | 330.21 | 341.82 | 1,322,001 | +7.36(+2.20%) |
Nov 05, 2021 | 338.50 | 343.50 | 315.30 | 334.46 | 3,461,182 | +40.56(+13.80%) |
Nov 04, 2021 | 291.43 | 302.92 | 284.39 | 293.90 | 2,089,310 | +0.69(+0.24%) |
Nov 03, 2021 | 300.00 | 300.00 | 286.61 | 293.21 | 1,213,574 | -2.26(-0.76%) |
Nov 02, 2021 | 301.48 | 301.48 | 293.90 | 295.47 | 893,396 | -4.28(-1.43%) |
Nov 01, 2021 | 292.99 | 299.88 | 294.31 | 299.75 | 882,793 | +5.44(+1.85%) |
Oct 29, 2021 | 288.93 | 295.97 | 287.04 | 294.31 | 708,689 | +2.80(+0.96%) |
Oct 28, 2021 | 289.36 | 296.12 | 288.88 | 291.51 | 435,694 | +1.34(+0.46%) |
Oct 27, 2021 | 289.07 | 296.00 | 288.31 | 290.17 | 934,634 | +3.88(+1.36%) |
Oct 26, 2021 | 303.52 | 285.55 | 286.29 | 1,315,972 | -14.24(-4.74%) | |
Oct 25, 2021 | 305.09 | 312.99 | 299.55 | 300.53 | 916,707 | -1.60(-0.53%) |
Oct 22, 2021 | 303.01 | 306.00 | 296.86 | 302.13 | 650,055 | -1.63(-0.54%) |
Oct 21, 2021 | 294.19 | 309.63 | 293.17 | 303.76 | 1,293,596 | +8.00(+2.70%) |
Oct 20, 2021 | 303.00 | 305.69 | 292.60 | 295.76 | 1,030,556 | -1.74(-0.58%) |
Oct 19, 2021 | 300.00 | 303.27 | 293.29 | 297.50 | 1,336,157 | +1.54(+0.52%) |
Oct 18, 2021 | 298.26 | 302.56 | 292.25 | 295.96 | 1,321,213 | -0.09(-0.03%) |
Oct 15, 2021 | 297.12 | 300.86 | 290.72 | 296.05 | 1,081,861 | -4.59(-1.53%) |
Oct 14, 2021 | 299.47 | 308.65 | 296.70 | 300.64 | 1,252,201 | +5.93(+2.01%) |
Oct 13, 2021 | 281.25 | 295.67 | 281.25 | 294.71 | 1,602,022 | +14.62(+5.22%) |
Oct 12, 2021 | 275.35 | 283.86 | 272.36 | 280.09 | 1,001,000 | +9.49(+3.51%) |
Oct 11, 2021 | 271.60 | 281.62 | 266.21 | 270.60 | 857,398 | -3.73(-1.36%) |
Oct 08, 2021 | 279.56 | 282.98 | 270.43 | 274.33 | 899,327 | -3.66(-1.32%) |
Oct 07, 2021 | 274.54 | 282.85 | 274.42 | 277.99 | 1,111,248 | +4.47(+1.63%) |
Oct 06, 2021 | 263.21 | 277.84 | 262.29 | 273.52 | 1,653,966 | +6.13(+2.29%) |
Oct 05, 2021 | 263.35 | 268.94 | 261.66 | 267.39 | 1,448,131 | +6.09(+2.33%) |
Oct 04, 2021 | 272.78 | 273.04 | 254.15 | 261.30 | 1,473,553 | -15.83(-5.71%) |
Oct 01, 2021 | 269.02 | 279.52 | 262.84 | 277.13 | 1,460,642 | +10.18(+3.81%) |
Sep 30, 2021 | 261.82 | 271.45 | 259.84 | 266.95 | 1,277,611 | +7.34(+2.83%) |
Sep 29, 2021 | 264.71 | 266.88 | 256.78 | 259.61 | 1,538,509 | +0.84(+0.32%) |
Sep 28, 2021 | 265.11 | 265.32 | 251.69 | 258.77 | 2,100,578 | -12.10(-4.47%) |
Sep 27, 2021 | 267.13 | 271.98 | 261.72 | 270.87 | 1,893,703 | -2.26(-0.83%) |
Sep 24, 2021 | 275.83 | 275.83 | 267.33 | 273.13 | 1,567,829 | -3.77(-1.36%) |
Sep 23, 2021 | 274.96 | 279.29 | 266.54 | 276.90 | 2,986,259 | +2.58(+0.94%) |
Sep 22, 2021 | 276.35 | 279.50 | 267.25 | 274.32 | 6,505,079 | +0.18(+0.07%) |
Sep 21, 2021 | 269.80 | 275.80 | 262.37 | 274.14 | 3,701,078 | -9.61(-3.39%) |
Sep 20, 2021 | 287.94 | 288.45 | 278.18 | 283.75 | 1,564,113 | -10.45(-3.55%) |
Sep 17, 2021 | 296.79 | 297.74 | 289.61 | 294.20 | 1,982,776 | -2.36(-0.80%) |
Sep 16, 2021 | 287.82 | 297.29 | 286.58 | 296.56 | 1,134,805 | +7.31(+2.53%) |
Sep 15, 2021 | 285.99 | 291.79 | 280.37 | 289.25 | 1,306,821 | +2.62(+0.91%) |
Sep 14, 2021 | 283.36 | 291.19 | 283.36 | 286.63 | 1,017,102 | +5.92(+2.11%) |
Sep 13, 2021 | 281.99 | 285.26 | 272.97 | 280.71 | 1,406,913 | -0.33(-0.12%) |
Sep 10, 2021 | 285.95 | 289.77 | 280.45 | 281.04 | 1,470,289 | -12.01(-4.10%) |
Sep 09, 2021 | 295.00 | 299.31 | 292.06 | 293.05 | 758,804 | -4.48(-1.51%) |
Sep 08, 2021 | 292.53 | 301.99 | 288.64 | 297.53 | 1,375,226 | +3.13(+1.06%) |
Sep 07, 2021 | 297.50 | 299.68 | 289.13 | 294.40 | 1,785,644 | -2.74(-0.92%) |
Sep 03, 2021 | 289.15 | 299.15 | 287.04 | 297.14 | 1,740,326 | +9.68(+3.37%) |
Sep 02, 2021 | 278.49 | 292.61 | 277.20 | 287.46 | 1,484,078 | +10.33(+3.73%) |