Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 328.09 | 330.50 | 321.89 | 323.46 | 43,778,500 | -5.91(-1.79%) |
Nov 29, 2021 | 327.72 | 331.72 | 327.52 | 329.37 | 29,164,958 | +6.80(+2.11%) |
Nov 26, 2021 | 327.14 | 330.64 | 321.04 | 322.57 | 24,751,622 | -6.85(-2.08%) |
Nov 24, 2021 | 329.03 | 330.87 | 326.71 | 329.42 | 22,139,052 | -0.97(-0.30%) |
Nov 23, 2021 | 329.78 | 329.78 | 326.37 | 330.40 | 31,093,362 | -2.10(-0.63%) |
Nov 22, 2021 | 337.19 | 342.13 | 332.23 | 332.50 | 32,344,766 | -3.48(-1.03%) |
Nov 19, 2021 | 335.25 | 337.66 | 334.82 | 335.98 | 22,447,778 | +2.35(+0.70%) |
Nov 18, 2021 | 330.89 | 334.34 | 333.44 | 333.62 | 22,937,006 | +1.82(+0.55%) |
Nov 17, 2021 | 331.63 | 334.81 | 330.71 | 331.81 | 19,436,208 | +0.22(+0.07%) |
Nov 16, 2021 | 327.84 | 332.71 | 327.68 | 331.58 | 21,242,846 | +3.36(+1.02%) |
Nov 15, 2021 | 329.66 | 329.98 | 326.23 | 328.22 | 17,105,988 | -0.63(-0.19%) |
Nov 12, 2021 | 326.12 | 329.35 | 326.00 | 328.86 | 24,401,002 | +4.19(+1.29%) |
Nov 11, 2021 | 323.51 | 325.98 | 323.30 | 324.67 | 17,237,096 | -0.31(-0.10%) |
Nov 10, 2021 | 326.76 | 324.98 | 26,074,182 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.24 | 330.81 | 326.72 | 328.93 | 21,796,424 | -0.19(-0.06%) |
Nov 08, 2021 | 329.42 | 329.76 | 326.63 | 329.12 | 21,382,658 | +0.91(+0.28%) |
Nov 05, 2021 | 330.61 | 330.88 | 326.61 | 328.21 | 23,110,140 | -0.41(-0.12%) |
Nov 04, 2021 | 325.12 | 328.68 | 321.81 | 328.62 | 24,561,646 | +2.42(+0.74%) |
Nov 03, 2021 | 326.10 | 327.06 | 322.93 | 326.20 | 22,004,752 | +0.85(+0.26%) |
Nov 02, 2021 | 322.60 | 325.66 | 322.29 | 325.35 | 27,110,130 | +4.99(+1.56%) |
Nov 01, 2021 | 323.62 | 320.34 | 318.75 | 320.36 | 27,753,600 | -3.51(-1.08%) |
Oct 29, 2021 | 316.56 | 324.12 | 323.88 | 35,597,308 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.76 | 317.28 | 316.75 | 26,917,176 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.62 | 318.48 | 308.62 | 315.62 | 53,824,996 | +12.75(+4.21%) |
Oct 26, 2021 | 303.74 | 302.87 | 28,681,942 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.07 | 17,965,078 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.15 | 300.61 | 301.94 | 17,866,760 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.00 | 303.76 | 299.20 | 303.50 | 17,311,056 | +3.27(+1.09%) |
Oct 20, 2021 | 301.99 | 302.47 | 298.96 | 300.23 | 16,926,070 | -0.80(-0.27%) |
Oct 19, 2021 | 301.15 | 302.08 | 300.05 | 301.03 | 18,090,400 | +0.96(+0.32%) |
Oct 18, 2021 | 296.48 | 301.01 | 295.62 | 300.07 | 23,269,302 | +2.97(+1.00%) |
Oct 15, 2021 | 295.28 | 297.34 | 293.50 | 297.11 | 26,069,274 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.19 | 290.88 | 295.68 | 27,900,778 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.34 | 286.64 | 289.39 | 23,979,454 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.54 | 285.52 | 286.04 | 18,393,900 | -1.32(-0.46%) |
Oct 11, 2021 | 286.08 | 291.01 | 285.91 | 287.36 | 19,756,104 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.90 | 287.96 | 18,108,764 | +0.00(+0.00%) |
Oct 07, 2021 | 288.28 | 289.71 | 287.06 | 287.96 | 20,912,436 | +1.70(+0.59%) |
Oct 06, 2021 | 279.11 | 286.77 | 278.84 | 286.26 | 28,655,620 | +4.25(+1.51%) |
Oct 05, 2021 | 277.42 | 283.62 | 277.41 | 282.02 | 25,566,930 | +5.44(+1.97%) |
Oct 04, 2021 | 280.69 | 281.03 | 273.71 | 276.58 | 32,083,112 | -5.77(-2.04%) |
Oct 01, 2021 | 275.53 | 283.21 | 274.72 | 282.35 | 30,805,704 | +7.18(+2.61%) |
Sep 30, 2021 | 279.04 | 281.11 | 275.04 | 275.17 | 33,168,084 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.40 | 277.37 | 26,955,358 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.99 | 276.15 | 276.90 | 44,191,944 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.55 | 286.10 | 287.30 | 24,126,940 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.77 | 290.00 | 292.36 | 15,357,813 | -0.21(-0.07%) |
Sep 23, 2021 | 291.87 | 293.87 | 290.58 | 292.56 | 19,045,440 | +0.96(+0.33%) |
Sep 22, 2021 | 289.80 | 293.21 | 287.63 | 291.61 | 27,256,578 | +3.69(+1.28%) |
Sep 21, 2021 | 288.79 | 290.59 | 287.20 | 287.92 | 22,888,570 | +0.49(+0.17%) |
Sep 20, 2021 | 289.41 | 291.45 | 282.76 | 287.43 | 39,170,756 | -5.44(-1.86%) |
Sep 17, 2021 | 297.07 | 297.39 | 292.54 | 292.87 | 42,361,756 | -5.25(-1.76%) |
Sep 16, 2021 | 296.67 | 298.14 | 293.74 | 298.11 | 20,005,234 | +0.41(+0.14%) |
Sep 15, 2021 | 296.18 | 298.19 | 294.77 | 297.70 | 29,026,980 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.14 | 292.79 | 22,327,306 | +2.74(+0.94%) |
Sep 13, 2021 | 290.60 | 291.57 | 287.21 | 290.05 | 24,216,916 | +1.25(+0.43%) |
Sep 10, 2021 | 291.45 | 292.92 | 288.48 | 288.80 | 20,153,448 | -1.50(-0.52%) |
Sep 09, 2021 | 293.80 | 295.08 | 290.06 | 290.31 | 20,393,432 | -2.91(-0.99%) |
Sep 08, 2021 | 292.78 | 293.59 | 290.52 | 293.22 | 15,404,788 | +0.05(+0.02%) |
Sep 07, 2021 | 293.98 | 294.06 | 291.24 | 293.17 | 17,592,858 | -0.94(-0.32%) |
Sep 03, 2021 | 293.96 | 295.53 | 293.25 | 294.11 | 15,104,584 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.28 | 293.17 | 294.12 | 16,678,655 | -0.66(-0.23%) |