Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 290.82 | 293.81 | 287.56 | 293.13 | 1,160,999 | -0.24(-0.08%) |
Nov 29, 2021 | 297.00 | 297.00 | 285.59 | 293.37 | 1,154,715 | +9.52(+3.35%) |
Nov 26, 2021 | 281.72 | 286.57 | 275.42 | 283.85 | 917,376 | -6.24(-2.15%) |
Nov 24, 2021 | 281.95 | 293.31 | 274.42 | 290.09 | 1,572,214 | +4.54(+1.59%) |
Nov 23, 2021 | 271.99 | 292.30 | 268.82 | 285.55 | 2,313,457 | +22.55(+8.57%) |
Nov 22, 2021 | 268.56 | 269.54 | 259.78 | 263.00 | 712,705 | -1.97(-0.74%) |
Nov 19, 2021 | 271.51 | 272.96 | 262.30 | 264.97 | 831,543 | -9.95(-3.62%) |
Nov 18, 2021 | 279.02 | 275.55 | 274.29 | 274.92 | 660,262 | -0.86(-0.31%) |
Nov 17, 2021 | 281.90 | 288.68 | 272.02 | 275.78 | 1,170,274 | +1.43(+0.52%) |
Nov 16, 2021 | 273.10 | 275.29 | 270.51 | 274.35 | 666,420 | +3.69(+1.36%) |
Nov 15, 2021 | 272.21 | 275.37 | 269.83 | 270.66 | 860,790 | +1.14(+0.42%) |
Nov 12, 2021 | 271.76 | 272.12 | 265.66 | 269.52 | 1,039,596 | -0.30(-0.11%) |
Nov 11, 2021 | 283.17 | 286.82 | 269.80 | 269.82 | 1,376,709 | -22.81(-7.79%) |
Nov 10, 2021 | 297.62 | 291.54 | 292.63 | 399,435 | -6.62(-2.21%) | |
Nov 09, 2021 | 293.42 | 299.31 | 293.42 | 299.25 | 311,327 | +5.82(+1.98%) |
Nov 08, 2021 | 297.90 | 299.41 | 291.80 | 293.43 | 375,854 | -4.45(-1.49%) |
Nov 05, 2021 | 298.01 | 301.53 | 294.97 | 297.88 | 418,911 | +4.04(+1.37%) |
Nov 04, 2021 | 290.08 | 294.82 | 288.44 | 293.84 | 397,032 | +3.00(+1.03%) |
Nov 03, 2021 | 287.78 | 293.00 | 286.00 | 290.84 | 449,530 | +3.78(+1.32%) |
Nov 02, 2021 | 286.79 | 288.73 | 284.46 | 287.06 | 466,910 | -0.29(-0.10%) |
Nov 01, 2021 | 276.48 | 288.20 | 276.29 | 287.35 | 638,379 | +11.06(+4.00%) |
Oct 29, 2021 | 273.84 | 278.75 | 273.34 | 276.29 | 383,880 | +0.43(+0.16%) |
Oct 28, 2021 | 274.05 | 276.19 | 272.39 | 275.86 | 662,937 | +4.35(+1.60%) |
Oct 27, 2021 | 278.56 | 279.36 | 267.68 | 271.51 | 887,665 | -5.66(-2.04%) |
Oct 26, 2021 | 279.67 | 277.17 | 257,778 | +0.18(+0.06%) | ||
Oct 25, 2021 | 279.44 | 281.19 | 276.49 | 276.99 | 264,511 | -1.35(-0.49%) |
Oct 22, 2021 | 279.07 | 280.41 | 274.91 | 278.34 | 339,831 | -2.53(-0.90%) |
Oct 21, 2021 | 276.09 | 282.46 | 275.07 | 280.87 | 370,688 | +4.91(+1.78%) |
Oct 20, 2021 | 275.29 | 282.56 | 273.48 | 275.96 | 712,667 | +3.25(+1.19%) |
Oct 19, 2021 | 277.00 | 277.00 | 269.73 | 272.71 | 561,891 | -2.82(-1.02%) |
Oct 18, 2021 | 268.29 | 276.11 | 266.62 | 275.53 | 728,064 | +6.60(+2.45%) |
Oct 15, 2021 | 271.62 | 273.07 | 268.11 | 268.93 | 658,365 | -0.86(-0.32%) |
Oct 14, 2021 | 251.98 | 271.63 | 251.19 | 269.79 | 981,809 | +5.62(+2.13%) |
Oct 13, 2021 | 268.20 | 270.24 | 264.07 | 264.17 | 794,783 | -3.46(-1.29%) |
Oct 12, 2021 | 267.28 | 269.40 | 265.64 | 267.63 | 667,105 | +1.95(+0.73%) |
Oct 11, 2021 | 275.91 | 277.17 | 265.50 | 265.68 | 766,255 | -11.77(-4.24%) |
Oct 08, 2021 | 278.55 | 279.58 | 275.63 | 277.45 | 635,777 | -1.27(-0.46%) |
Oct 07, 2021 | 272.25 | 281.07 | 272.25 | 278.72 | 622,907 | +8.16(+3.02%) |
Oct 06, 2021 | 274.99 | 277.84 | 269.56 | 270.56 | 634,113 | -6.87(-2.48%) |
Oct 05, 2021 | 277.27 | 282.78 | 276.23 | 277.43 | 591,125 | +0.19(+0.07%) |
Oct 04, 2021 | 282.72 | 285.75 | 275.77 | 277.24 | 712,254 | -7.70(-2.70%) |
Oct 01, 2021 | 284.28 | 288.78 | 281.26 | 284.94 | 647,170 | +1.37(+0.48%) |
Sep 30, 2021 | 301.30 | 301.30 | 283.01 | 283.57 | 907,016 | -19.61(-6.47%) |
Sep 29, 2021 | 305.38 | 308.80 | 302.96 | 303.18 | 339,956 | +0.11(+0.04%) |
Sep 28, 2021 | 307.35 | 307.56 | 300.42 | 303.07 | 361,740 | -4.77(-1.55%) |
Sep 27, 2021 | 306.41 | 314.71 | 306.41 | 307.84 | 392,535 | +2.98(+0.98%) |
Sep 24, 2021 | 301.99 | 308.00 | 300.21 | 304.86 | 409,756 | +1.58(+0.52%) |
Sep 23, 2021 | 299.42 | 305.99 | 296.24 | 303.28 | 526,617 | +6.55(+2.21%) |
Sep 22, 2021 | 296.21 | 299.41 | 293.92 | 296.73 | 412,281 | +2.59(+0.88%) |
Sep 21, 2021 | 294.84 | 296.46 | 291.70 | 294.14 | 311,838 | +1.88(+0.64%) |
Sep 20, 2021 | 292.70 | 296.90 | 288.12 | 292.26 | 648,393 | -3.90(-1.32%) |
Sep 17, 2021 | 293.77 | 300.22 | 293.77 | 296.16 | 1,259,264 | +3.75(+1.28%) |
Sep 16, 2021 | 289.28 | 293.50 | 287.28 | 292.41 | 482,947 | +4.82(+1.68%) |
Sep 15, 2021 | 288.09 | 288.68 | 283.95 | 287.59 | 418,810 | -2.84(-0.98%) |
Sep 14, 2021 | 291.25 | 291.25 | 284.83 | 290.43 | 512,698 | +0.54(+0.19%) |
Sep 13, 2021 | 288.85 | 290.59 | 285.75 | 289.89 | 599,190 | +2.74(+0.95%) |
Sep 10, 2021 | 294.55 | 295.93 | 287.01 | 287.15 | 667,001 | -7.03(-2.39%) |
Sep 09, 2021 | 291.91 | 298.96 | 291.43 | 294.18 | 606,062 | +1.98(+0.68%) |
Sep 08, 2021 | 296.54 | 298.10 | 290.30 | 292.20 | 889,747 | -4.89(-1.65%) |
Sep 07, 2021 | 297.99 | 299.85 | 295.42 | 297.09 | 606,794 | -0.41(-0.14%) |
Sep 03, 2021 | 301.24 | 302.16 | 294.14 | 297.50 | 567,517 | -4.98(-1.65%) |
Sep 02, 2021 | 303.80 | 305.13 | 301.01 | 302.48 | 724,470 | -1.65(-0.54%) |