Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 331.17 | 333.00 | 318.14 | 326.24 | 62,192,556 | -6.99(-2.10%) |
Nov 29, 2021 | 323.15 | 333.59 | 323.15 | 333.23 | 45,779,436 | +15.40(+4.84%) |
Nov 26, 2021 | 325.49 | 326.58 | 313.00 | 317.83 | 28,351,970 | -8.39(-2.57%) |
Nov 24, 2021 | 314.11 | 328.03 | 308.79 | 326.22 | 43,585,092 | +72.05(+28.35%) |
Nov 23, 2021 | 314.85 | 323.09 | 197.09 | 254.17 | 53,238,472 | -80.40(-24.03%) |
Nov 22, 2021 | 334.64 | 345.92 | 318.50 | 334.57 | 75,416,056 | +7.36(+2.25%) |
Nov 19, 2021 | 321.92 | 330.36 | 318.55 | 327.21 | 53,471,152 | +10.96(+3.47%) |
Nov 18, 2021 | 323.16 | 327.08 | 315.57 | 316.25 | 78,192,104 | +24.10(+8.25%) |
Nov 17, 2021 | 303.70 | 304.36 | 287.55 | 292.15 | 42,470,000 | -9.40(-3.12%) |
Nov 16, 2021 | 297.12 | 303.42 | 296.59 | 301.55 | 26,330,284 | +1.78(+0.59%) |
Nov 15, 2021 | 305.04 | 305.92 | 292.01 | 299.78 | 38,460,996 | -3.64(-1.20%) |
Nov 12, 2021 | 299.63 | 306.31 | 295.83 | 303.42 | 41,370,800 | +0.00(+0.00%) |
Nov 11, 2021 | 304.20 | 305.42 | 297.30 | 303.42 | 33,107,486 | +1.90(+0.63%) |
Nov 10, 2021 | 293.10 | 301.52 | 63,574,760 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.31 | 322.59 | 299.17 | 306.09 | 64,625,344 | -1.47(-0.48%) |
Nov 08, 2021 | 301.01 | 310.51 | 298.60 | 307.55 | 50,279,548 | +10.50(+3.54%) |
Nov 05, 2021 | 301.39 | 313.50 | 293.63 | 297.05 | 85,260,736 | -9.46(-3.09%) |
Nov 04, 2021 | 271.86 | 313.15 | 270.75 | 306.51 | 115,485,104 | +40.95(+15.42%) |
Nov 03, 2021 | 266.28 | 267.42 | 261.94 | 265.56 | 23,999,524 | +1.97(+0.75%) |
Nov 02, 2021 | 257.81 | 266.36 | 257.59 | 263.59 | 29,438,956 | +5.73(+2.22%) |
Nov 01, 2021 | 256.08 | 258.53 | 254.72 | 257.86 | 26,603,432 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.68 | 249.60 | 255.27 | 29,298,654 | +6.25(+2.51%) |
Oct 28, 2021 | 248.39 | 249.11 | 249.02 | 23,434,594 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.35 | 250.50 | 242.44 | 244.12 | 24,617,778 | -2.66(-1.08%) |
Oct 26, 2021 | 239.51 | 246.78 | 48,644,424 | +15.48(+6.69%) | ||
Oct 25, 2021 | 229.37 | 233.18 | 231.29 | 23,035,974 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.87 | 225.25 | 226.90 | 24,977,954 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.62 | 226.75 | 220.48 | 226.56 | 18,771,838 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.98 | 219.47 | 220.73 | 14,644,440 | -1.82(-0.82%) |
Oct 19, 2021 | 222.41 | 223.44 | 220.02 | 222.55 | 16,164,703 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.87 | 18,964,140 | +3.59(+1.65%) |
Oct 15, 2021 | 217.75 | 218.96 | 216.28 | 218.28 | 22,735,876 | +1.16(+0.53%) |
Oct 14, 2021 | 212.54 | 217.21 | 210.89 | 217.12 | 24,373,232 | +8.06(+3.85%) |
Oct 13, 2021 | 208.85 | 209.57 | 206.80 | 209.06 | 18,179,054 | +2.68(+1.30%) |
Oct 12, 2021 | 207.94 | 210.24 | 204.96 | 206.38 | 16,222,485 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.62 | 16,346,886 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.72 | 207.42 | 207.98 | 15,149,868 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.88 | 209.39 | 210.42 | 25,691,636 | +3.74(+1.81%) |
Oct 06, 2021 | 200.88 | 206.87 | 200.68 | 206.67 | 29,744,352 | +2.49(+1.22%) |
Oct 05, 2021 | 199.19 | 206.15 | 198.23 | 204.19 | 27,956,994 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.09 | 195.24 | 197.01 | 34,569,300 | -10.08(-4.87%) |
Oct 01, 2021 | 207.17 | 208.26 | 201.71 | 207.09 | 24,136,036 | +0.26(+0.13%) |
Sep 30, 2021 | 207.35 | 210.33 | 206.55 | 206.83 | 22,130,580 | +1.99(+0.97%) |
Sep 29, 2021 | 209.07 | 209.84 | 204.35 | 204.85 | 21,848,058 | -1.82(-0.88%) |
Sep 28, 2021 | 211.79 | 213.85 | 206.18 | 206.66 | 34,321,956 | -9.55(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.91 | 216.22 | 24,545,324 | -4.24(-1.92%) |
Sep 24, 2021 | 220.35 | 221.14 | 218.26 | 220.46 | 21,800,170 | -4.00(-1.78%) |
Sep 23, 2021 | 221.05 | 224.99 | 218.55 | 224.47 | 24,879,044 | +5.40(+2.47%) |
Sep 22, 2021 | 213.31 | 219.25 | 211.62 | 219.06 | 26,890,822 | +6.94(+3.27%) |
Sep 21, 2021 | 213.82 | 213.91 | 209.17 | 212.12 | 20,491,138 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 213.99 | 206.29 | 210.80 | 34,948,180 | -7.86(-3.59%) |
Sep 17, 2021 | 222.65 | 222.86 | 217.96 | 218.65 | 29,496,894 | -3.41(-1.54%) |
Sep 16, 2021 | 221.48 | 222.42 | 218.92 | 222.07 | 15,622,989 | -0.99(-0.44%) |
Sep 15, 2021 | 222.74 | 223.32 | 219.31 | 223.06 | 16,676,133 | +0.89(+0.40%) |
Sep 14, 2021 | 222.40 | 223.75 | 220.51 | 222.17 | 20,002,168 | +1.00(+0.45%) |
Sep 13, 2021 | 226.48 | 229.28 | 218.24 | 221.17 | 29,787,314 | -3.26(-1.45%) |
Sep 10, 2021 | 223.13 | 225.90 | 222.35 | 224.43 | 24,892,448 | +3.01(+1.36%) |
Sep 09, 2021 | 222.77 | 225.02 | 220.96 | 221.42 | 19,710,126 | -1.61(-0.72%) |
Sep 08, 2021 | 224.77 | 225.73 | 219.42 | 223.03 | 25,464,846 | -3.20(-1.41%) |
Sep 07, 2021 | 227.97 | 228.63 | 224.87 | 226.22 | 19,811,058 | -1.85(-0.81%) |
Sep 03, 2021 | 222.90 | 229.50 | 221.65 | 228.07 | 28,127,644 | +4.46(+2.00%) |
Sep 02, 2021 | 224.82 | 225.57 | 222.59 | 223.61 | 18,825,542 | -0.45(-0.20%) |