Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 357.76 | 360.83 | 351.91 | 355.39 | 4,896,203 | -5.18(-1.44%) |
Nov 29, 2021 | 367.52 | 369.73 | 356.75 | 360.56 | 3,089,886 | -2.66(-0.73%) |
Nov 26, 2021 | 358.64 | 365.39 | 357.00 | 363.22 | 2,881,564 | -9.14(-2.45%) |
Nov 24, 2021 | 377.78 | 380.10 | 371.53 | 372.36 | 2,343,767 | -6.67(-1.76%) |
Nov 23, 2021 | 373.35 | 379.61 | 370.80 | 379.03 | 2,575,580 | +9.50(+2.57%) |
Nov 22, 2021 | 366.74 | 375.44 | 363.96 | 369.54 | 3,279,098 | +8.18(+2.26%) |
Nov 19, 2021 | 356.68 | 364.01 | 355.43 | 361.36 | 2,800,064 | -3.71(-1.02%) |
Nov 18, 2021 | 365.94 | 365.94 | 364.81 | 365.07 | 1,980,485 | -0.17(-0.05%) |
Nov 17, 2021 | 374.85 | 375.59 | 365.16 | 365.24 | 3,133,321 | -10.76(-2.86%) |
Nov 16, 2021 | 376.77 | 378.54 | 372.19 | 376.00 | 1,390,749 | -1.61(-0.43%) |
Nov 15, 2021 | 378.72 | 379.97 | 376.77 | 377.61 | 1,540,984 | -0.09(-0.02%) |
Nov 12, 2021 | 375.92 | 377.88 | 372.37 | 377.70 | 1,458,042 | +2.40(+0.64%) |
Nov 11, 2021 | 373.25 | 376.63 | 371.73 | 375.30 | 1,340,600 | +3.00(+0.81%) |
Nov 10, 2021 | 375.29 | 372.30 | 2,402,127 | -5.81(-1.54%) | ||
Nov 09, 2021 | 378.82 | 380.19 | 373.18 | 378.11 | 2,407,263 | -2.79(-0.73%) |
Nov 08, 2021 | 382.34 | 385.85 | 380.54 | 380.90 | 1,849,143 | +1.18(+0.31%) |
Nov 05, 2021 | 383.75 | 386.60 | 378.81 | 379.72 | 2,257,282 | -0.92(-0.24%) |
Nov 04, 2021 | 386.78 | 388.03 | 375.94 | 380.65 | 4,073,736 | -9.17(-2.35%) |
Nov 03, 2021 | 394.68 | 395.51 | 384.83 | 389.82 | 3,800,555 | -5.55(-1.40%) |
Nov 02, 2021 | 387.20 | 397.52 | 385.05 | 395.37 | 3,216,164 | +6.67(+1.72%) |
Nov 01, 2021 | 389.04 | 387.66 | 385.48 | 388.70 | 1,951,376 | +3.12(+0.81%) |
Oct 29, 2021 | 386.20 | 388.01 | 383.55 | 385.57 | 2,210,251 | -1.37(-0.35%) |
Oct 28, 2021 | 384.31 | 387.04 | 381.57 | 386.94 | 1,549,296 | +3.57(+0.93%) |
Oct 27, 2021 | 388.56 | 389.96 | 382.96 | 383.37 | 2,215,061 | -6.18(-1.59%) |
Oct 26, 2021 | 388.39 | 389.55 | 1,975,920 | +2.67(+0.69%) | ||
Oct 25, 2021 | 388.24 | 391.30 | 385.50 | 386.88 | 1,955,270 | +0.40(+0.10%) |
Oct 22, 2021 | 382.44 | 387.45 | 381.61 | 386.48 | 2,587,949 | +6.28(+1.65%) |
Oct 21, 2021 | 379.46 | 384.93 | 377.42 | 380.20 | 2,317,831 | -0.28(-0.07%) |
Oct 20, 2021 | 383.38 | 386.49 | 378.90 | 380.48 | 2,629,190 | -3.98(-1.04%) |
Oct 19, 2021 | 387.28 | 387.90 | 382.16 | 384.46 | 2,751,410 | -1.43(-0.37%) |
Oct 18, 2021 | 380.59 | 387.99 | 380.21 | 385.89 | 4,103,789 | +7.11(+1.88%) |
Oct 15, 2021 | 375.27 | 379.90 | 369.70 | 378.78 | 6,926,938 | +13.87(+3.80%) |
Oct 14, 2021 | 365.66 | 367.20 | 356.51 | 364.91 | 3,618,510 | +4.56(+1.27%) |
Oct 13, 2021 | 361.93 | 362.28 | 353.18 | 360.35 | 2,564,475 | -0.20(-0.06%) |
Oct 12, 2021 | 360.26 | 362.48 | 355.41 | 360.55 | 2,237,840 | +1.20(+0.33%) |
Oct 11, 2021 | 366.50 | 370.27 | 359.15 | 359.35 | 1,914,629 | -7.06(-1.93%) |
Oct 08, 2021 | 364.56 | 367.81 | 362.09 | 366.41 | 1,550,956 | +2.04(+0.56%) |
Oct 07, 2021 | 366.50 | 371.11 | 363.57 | 364.37 | 2,515,353 | +2.40(+0.66%) |
Oct 06, 2021 | 356.68 | 363.37 | 353.21 | 361.97 | 2,263,124 | +2.09(+0.58%) |
Oct 05, 2021 | 352.69 | 362.12 | 350.73 | 359.88 | 2,688,990 | +10.88(+3.12%) |
Oct 04, 2021 | 354.66 | 360.87 | 347.76 | 349.01 | 3,102,638 | -5.46(-1.54%) |
Oct 01, 2021 | 353.94 | 357.00 | 350.59 | 354.46 | 2,554,042 | +1.84(+0.52%) |
Sep 30, 2021 | 361.93 | 361.93 | 351.31 | 352.62 | 2,859,115 | -6.40(-1.78%) |
Sep 29, 2021 | 364.43 | 366.02 | 358.47 | 359.02 | 2,095,371 | -4.30(-1.18%) |
Sep 28, 2021 | 373.54 | 377.05 | 362.29 | 363.32 | 2,796,322 | -9.62(-2.58%) |
Sep 27, 2021 | 369.93 | 374.05 | 368.62 | 372.94 | 2,988,701 | +8.36(+2.29%) |
Sep 24, 2021 | 364.23 | 366.10 | 362.49 | 364.58 | 1,918,600 | -0.94(-0.26%) |
Sep 23, 2021 | 364.15 | 367.28 | 362.09 | 365.53 | 2,699,039 | +5.96(+1.66%) |
Sep 22, 2021 | 355.21 | 363.13 | 354.19 | 359.56 | 3,205,058 | +8.98(+2.56%) |
Sep 21, 2021 | 355.26 | 355.86 | 348.94 | 350.58 | 2,545,910 | -2.14(-0.61%) |
Sep 20, 2021 | 352.43 | 355.26 | 347.47 | 352.72 | 4,106,925 | -12.43(-3.41%) |
Sep 17, 2021 | 369.69 | 372.33 | 362.70 | 365.15 | 4,122,151 | -4.87(-1.32%) |
Sep 16, 2021 | 377.33 | 378.70 | 368.35 | 370.02 | 3,090,159 | -4.92(-1.31%) |
Sep 15, 2021 | 371.25 | 376.49 | 369.58 | 374.94 | 3,436,183 | -1.62(-0.43%) |
Sep 14, 2021 | 382.73 | 388.99 | 375.71 | 376.56 | 3,506,418 | -5.20(-1.36%) |
Sep 13, 2021 | 380.03 | 381.86 | 376.66 | 381.76 | 1,932,402 | +5.39(+1.43%) |
Sep 10, 2021 | 380.58 | 382.25 | 376.07 | 376.37 | 2,099,157 | -1.03(-0.27%) |
Sep 09, 2021 | 377.48 | 381.40 | 376.39 | 377.39 | 2,599,633 | -0.39(-0.10%) |
Sep 08, 2021 | 381.72 | 383.36 | 377.50 | 377.78 | 1,764,692 | -4.96(-1.30%) |
Sep 07, 2021 | 383.38 | 386.86 | 382.11 | 382.75 | 1,669,961 | -0.92(-0.24%) |
Sep 03, 2021 | 386.18 | 387.22 | 383.01 | 383.67 | 1,473,126 | -2.98(-0.77%) |
Sep 02, 2021 | 387.21 | 389.52 | 384.91 | 386.64 | 2,012,674 | +0.78(+0.20%) |