Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 357.72 | 360.80 | 351.87 | 355.35 | 4,896,697 | -5.18(-1.44%) |
Nov 29, 2021 | 367.49 | 369.69 | 356.71 | 360.53 | 3,090,198 | -2.66(-0.73%) |
Nov 26, 2021 | 358.61 | 365.35 | 356.96 | 363.19 | 2,881,855 | -9.14(-2.46%) |
Nov 24, 2021 | 377.75 | 380.06 | 371.50 | 372.33 | 2,344,003 | -6.67(-1.76%) |
Nov 23, 2021 | 373.31 | 379.57 | 370.76 | 379.00 | 2,575,840 | +9.50(+2.57%) |
Nov 22, 2021 | 366.70 | 375.40 | 363.92 | 369.50 | 3,279,428 | +8.18(+2.26%) |
Nov 19, 2021 | 356.65 | 363.98 | 355.40 | 361.32 | 2,800,347 | -3.71(-1.02%) |
Nov 18, 2021 | 365.90 | 365.90 | 364.77 | 365.03 | 1,980,685 | -0.17(-0.05%) |
Nov 17, 2021 | 374.81 | 375.55 | 365.12 | 365.20 | 3,133,637 | -10.76(-2.86%) |
Nov 16, 2021 | 376.73 | 378.50 | 372.15 | 375.96 | 1,390,889 | -1.60(-0.43%) |
Nov 15, 2021 | 378.68 | 379.93 | 376.73 | 377.57 | 1,541,140 | -0.09(-0.02%) |
Nov 12, 2021 | 375.88 | 377.84 | 372.33 | 377.66 | 1,458,189 | +2.40(+0.64%) |
Nov 11, 2021 | 373.21 | 376.59 | 371.69 | 375.26 | 1,340,735 | +3.00(+0.81%) |
Nov 10, 2021 | 375.25 | 372.26 | 2,402,369 | -5.81(-1.54%) | ||
Nov 09, 2021 | 378.78 | 380.15 | 373.14 | 378.07 | 2,407,506 | -2.79(-0.73%) |
Nov 08, 2021 | 382.31 | 385.81 | 380.51 | 380.86 | 1,849,330 | +1.18(+0.31%) |
Nov 05, 2021 | 383.71 | 386.56 | 378.77 | 379.69 | 2,257,509 | -0.92(-0.24%) |
Nov 04, 2021 | 386.75 | 388.00 | 375.90 | 380.61 | 4,074,146 | -9.17(-2.35%) |
Nov 03, 2021 | 394.64 | 395.47 | 384.80 | 389.78 | 3,800,938 | -5.55(-1.40%) |
Nov 02, 2021 | 387.17 | 397.48 | 385.01 | 395.33 | 3,216,489 | +6.67(+1.72%) |
Nov 01, 2021 | 389.00 | 387.62 | 385.44 | 388.66 | 1,951,573 | +3.12(+0.81%) |
Oct 29, 2021 | 386.16 | 387.97 | 383.51 | 385.53 | 2,210,474 | -1.37(-0.35%) |
Oct 28, 2021 | 384.27 | 387.00 | 381.53 | 386.90 | 1,549,452 | +3.57(+0.93%) |
Oct 27, 2021 | 388.52 | 389.93 | 382.92 | 383.33 | 2,215,285 | -6.17(-1.59%) |
Oct 26, 2021 | 388.35 | 389.51 | 1,976,119 | +2.67(+0.69%) | ||
Oct 25, 2021 | 388.20 | 391.26 | 385.46 | 386.84 | 1,955,468 | +0.40(+0.10%) |
Oct 22, 2021 | 382.40 | 387.41 | 381.57 | 386.44 | 2,588,210 | +6.28(+1.65%) |
Oct 21, 2021 | 379.42 | 384.89 | 377.39 | 380.16 | 2,318,064 | -0.28(-0.07%) |
Oct 20, 2021 | 383.34 | 386.45 | 378.86 | 380.44 | 2,629,455 | -3.98(-1.04%) |
Oct 19, 2021 | 387.24 | 387.87 | 382.12 | 384.42 | 2,751,688 | -1.43(-0.37%) |
Oct 18, 2021 | 380.55 | 387.95 | 380.17 | 385.85 | 4,104,203 | +7.11(+1.88%) |
Oct 15, 2021 | 375.24 | 379.86 | 369.67 | 378.74 | 6,927,637 | +13.87(+3.80%) |
Oct 14, 2021 | 365.62 | 367.17 | 356.48 | 364.87 | 3,618,875 | +4.56(+1.27%) |
Oct 13, 2021 | 361.89 | 362.24 | 353.14 | 360.31 | 2,564,733 | -0.21(-0.06%) |
Oct 12, 2021 | 360.23 | 362.44 | 355.38 | 360.52 | 2,238,066 | +1.20(+0.33%) |
Oct 11, 2021 | 366.46 | 370.24 | 359.11 | 359.31 | 1,914,822 | -7.06(-1.93%) |
Oct 08, 2021 | 364.53 | 367.77 | 362.06 | 366.38 | 1,551,113 | +2.04(+0.56%) |
Oct 07, 2021 | 366.47 | 371.08 | 363.53 | 364.33 | 2,515,606 | +2.40(+0.66%) |
Oct 06, 2021 | 356.65 | 363.33 | 353.18 | 361.94 | 2,263,352 | +2.09(+0.58%) |
Oct 05, 2021 | 352.65 | 362.08 | 350.70 | 359.85 | 2,689,261 | +10.88(+3.12%) |
Oct 04, 2021 | 354.62 | 360.83 | 347.73 | 348.97 | 3,102,951 | -5.46(-1.54%) |
Oct 01, 2021 | 353.90 | 356.96 | 350.55 | 354.43 | 2,554,299 | +1.84(+0.52%) |
Sep 30, 2021 | 361.89 | 361.89 | 351.27 | 352.59 | 2,859,403 | -6.40(-1.78%) |
Sep 29, 2021 | 364.39 | 365.98 | 358.44 | 358.99 | 2,095,582 | -4.30(-1.18%) |
Sep 28, 2021 | 373.50 | 377.01 | 362.25 | 363.29 | 2,796,604 | -9.62(-2.58%) |
Sep 27, 2021 | 369.89 | 374.01 | 368.59 | 372.90 | 2,989,002 | +8.36(+2.29%) |
Sep 24, 2021 | 364.19 | 366.07 | 362.45 | 364.55 | 1,918,794 | -0.94(-0.26%) |
Sep 23, 2021 | 364.12 | 367.24 | 362.06 | 365.49 | 2,699,311 | +5.96(+1.66%) |
Sep 22, 2021 | 355.17 | 363.09 | 354.16 | 359.53 | 3,205,381 | +8.98(+2.56%) |
Sep 21, 2021 | 355.22 | 355.83 | 348.91 | 350.55 | 2,546,167 | -2.14(-0.61%) |
Sep 20, 2021 | 352.39 | 355.23 | 347.43 | 352.68 | 4,107,339 | -12.43(-3.41%) |
Sep 17, 2021 | 369.65 | 372.30 | 362.66 | 365.12 | 4,122,567 | -4.87(-1.32%) |
Sep 16, 2021 | 377.30 | 378.66 | 368.31 | 369.99 | 3,090,471 | -4.91(-1.31%) |
Sep 15, 2021 | 371.22 | 376.45 | 369.55 | 374.90 | 3,436,530 | -1.62(-0.43%) |
Sep 14, 2021 | 382.69 | 388.95 | 375.67 | 376.52 | 3,506,772 | -5.19(-1.36%) |
Sep 13, 2021 | 379.99 | 381.82 | 376.62 | 381.72 | 1,932,597 | +5.39(+1.43%) |
Sep 10, 2021 | 380.54 | 382.21 | 376.03 | 376.33 | 2,099,369 | -1.03(-0.27%) |
Sep 09, 2021 | 377.44 | 381.36 | 376.36 | 377.35 | 2,599,895 | -0.39(-0.10%) |
Sep 08, 2021 | 381.68 | 383.32 | 377.46 | 377.75 | 1,764,870 | -4.96(-1.30%) |
Sep 07, 2021 | 383.34 | 386.82 | 382.07 | 382.71 | 1,670,129 | -0.92(-0.24%) |
Sep 03, 2021 | 386.14 | 387.18 | 382.97 | 383.63 | 1,473,275 | -2.98(-0.77%) |
Sep 02, 2021 | 387.17 | 389.48 | 384.87 | 386.61 | 2,012,877 | +0.78(+0.20%) |