Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 355.88 | 358.82 | 343.69 | 346.97 | 3,872,100 | -8.95(-2.51%) |
Nov 29, 2021 | 342.27 | 358.36 | 342.27 | 355.92 | 2,286,224 | +19.02(+5.65%) |
Nov 26, 2021 | 343.04 | 347.65 | 335.38 | 336.90 | 839,708 | -5.57(-1.63%) |
Nov 24, 2021 | 334.77 | 343.70 | 328.48 | 342.47 | 1,463,134 | +7.41(+2.21%) |
Nov 23, 2021 | 336.60 | 345.58 | 330.66 | 335.06 | 2,671,306 | -8.80(-2.56%) |
Nov 22, 2021 | 367.07 | 368.00 | 342.22 | 343.86 | 2,518,423 | -24.92(-6.76%) |
Nov 19, 2021 | 372.50 | 376.11 | 367.54 | 368.78 | 1,899,192 | +3.13(+0.86%) |
Nov 18, 2021 | 358.26 | 365.92 | 364.18 | 365.65 | 1,773,791 | +9.65(+2.71%) |
Nov 17, 2021 | 352.75 | 358.13 | 345.74 | 356.00 | 1,655,019 | +2.25(+0.64%) |
Nov 16, 2021 | 345.80 | 355.41 | 345.61 | 353.75 | 1,429,848 | +7.95(+2.30%) |
Nov 15, 2021 | 352.91 | 352.91 | 341.83 | 345.80 | 1,235,746 | -3.27(-0.94%) |
Nov 12, 2021 | 346.76 | 349.57 | 343.16 | 349.07 | 1,330,232 | +5.45(+1.59%) |
Nov 11, 2021 | 343.17 | 348.27 | 342.23 | 343.62 | 1,679,834 | +6.51(+1.93%) |
Nov 10, 2021 | 348.27 | 337.11 | 2,228,072 | -15.50(-4.40%) | ||
Nov 09, 2021 | 353.40 | 356.45 | 347.72 | 352.61 | 2,008,968 | +2.44(+0.70%) |
Nov 08, 2021 | 340.55 | 351.90 | 339.37 | 350.17 | 1,943,013 | +11.68(+3.45%) |
Nov 05, 2021 | 333.95 | 338.54 | 332.11 | 338.49 | 1,887,968 | +6.59(+1.99%) |
Nov 04, 2021 | 329.00 | 333.88 | 325.16 | 331.90 | 1,413,519 | +4.40(+1.34%) |
Nov 03, 2021 | 328.50 | 329.00 | 321.31 | 327.50 | 1,298,748 | +1.63(+0.50%) |
Nov 02, 2021 | 318.51 | 326.20 | 317.38 | 325.87 | 1,585,065 | +7.19(+2.26%) |
Nov 01, 2021 | 319.46 | 321.50 | 315.13 | 318.68 | 1,471,499 | -0.18(-0.06%) |
Oct 29, 2021 | 315.95 | 319.99 | 314.00 | 318.86 | 1,084,858 | +2.52(+0.80%) |
Oct 28, 2021 | 310.94 | 316.99 | 308.24 | 316.34 | 1,351,795 | +6.24(+2.01%) |
Oct 27, 2021 | 316.20 | 319.84 | 309.01 | 310.10 | 1,419,171 | -5.22(-1.66%) |
Oct 26, 2021 | 313.88 | 316.00 | 315.32 | 1,814,224 | +4.12(+1.32%) | |
Oct 25, 2021 | 308.00 | 314.11 | 305.57 | 311.20 | 1,139,204 | +3.33(+1.08%) |
Oct 22, 2021 | 305.73 | 309.69 | 304.01 | 307.87 | 941,508 | +2.18(+0.71%) |
Oct 21, 2021 | 298.70 | 305.77 | 298.41 | 305.69 | 1,204,521 | +8.02(+2.69%) |
Oct 20, 2021 | 300.21 | 301.77 | 294.40 | 297.67 | 789,070 | -0.36(-0.12%) |
Oct 19, 2021 | 301.50 | 303.61 | 297.41 | 298.03 | 1,587,682 | -3.30(-1.10%) |
Oct 18, 2021 | 292.51 | 301.33 | 291.60 | 301.33 | 1,765,641 | +8.63(+2.95%) |
Oct 15, 2021 | 294.50 | 294.90 | 291.61 | 292.70 | 1,433,528 | -1.19(-0.40%) |
Oct 14, 2021 | 290.00 | 294.44 | 288.66 | 293.89 | 1,544,478 | +7.25(+2.53%) |
Oct 13, 2021 | 279.78 | 287.97 | 279.32 | 286.64 | 1,961,570 | +8.92(+3.21%) |
Oct 12, 2021 | 270.08 | 278.34 | 266.76 | 277.72 | 1,888,908 | +10.02(+3.74%) |
Oct 11, 2021 | 263.60 | 271.17 | 262.02 | 267.70 | 1,224,383 | +1.04(+0.39%) |
Oct 08, 2021 | 272.30 | 272.30 | 266.00 | 266.66 | 1,230,312 | -3.22(-1.19%) |
Oct 07, 2021 | 266.02 | 274.24 | 265.58 | 269.88 | 1,706,369 | +5.63(+2.13%) |
Oct 06, 2021 | 256.28 | 265.62 | 255.10 | 264.25 | 1,900,204 | +5.75(+2.22%) |
Oct 05, 2021 | 253.45 | 260.00 | 252.50 | 258.50 | 1,506,134 | +6.52(+2.59%) |
Oct 04, 2021 | 261.35 | 261.35 | 248.33 | 251.98 | 2,245,562 | -11.18(-4.25%) |
Oct 01, 2021 | 263.17 | 264.85 | 257.10 | 263.16 | 1,135,437 | +0.94(+0.36%) |
Sep 30, 2021 | 260.41 | 263.52 | 258.30 | 262.22 | 1,355,409 | +3.34(+1.29%) |
Sep 29, 2021 | 263.41 | 265.42 | 256.80 | 258.88 | 2,600,223 | +0.14(+0.05%) |
Sep 28, 2021 | 267.99 | 268.00 | 256.01 | 258.74 | 3,148,763 | -13.99(-5.13%) |
Sep 27, 2021 | 277.70 | 279.57 | 271.21 | 272.73 | 1,630,589 | -7.26(-2.59%) |
Sep 24, 2021 | 280.00 | 280.40 | 271.30 | 279.99 | 1,126,329 | -0.03(-0.01%) |
Sep 23, 2021 | 279.94 | 281.90 | 276.36 | 280.02 | 1,921,655 | +2.32(+0.84%) |
Sep 22, 2021 | 273.96 | 279.17 | 271.15 | 277.70 | 1,717,128 | +5.37(+1.97%) |
Sep 21, 2021 | 272.23 | 275.74 | 269.48 | 272.33 | 1,227,190 | +2.35(+0.87%) |
Sep 20, 2021 | 268.00 | 275.00 | 267.28 | 269.98 | 1,919,539 | -5.68(-2.06%) |
Sep 17, 2021 | 273.33 | 276.51 | 269.67 | 275.66 | 4,428,467 | +1.27(+0.46%) |
Sep 16, 2021 | 273.25 | 274.64 | 266.71 | 274.39 | 2,275,550 | +0.95(+0.35%) |
Sep 15, 2021 | 275.87 | 278.03 | 270.16 | 273.44 | 1,429,151 | -2.36(-0.86%) |
Sep 14, 2021 | 269.94 | 276.00 | 269.07 | 275.80 | 2,290,501 | +7.98(+2.98%) |
Sep 13, 2021 | 267.60 | 269.55 | 260.12 | 267.82 | 2,934,923 | -3.08(-1.14%) |
Sep 10, 2021 | 289.03 | 289.03 | 269.52 | 270.90 | 4,584,046 | -9.32(-3.33%) |
Sep 09, 2021 | 280.42 | 284.25 | 278.63 | 280.22 | 3,106,390 | -0.44(-0.16%) |
Sep 08, 2021 | 282.26 | 283.99 | 277.20 | 280.66 | 2,557,395 | -2.29(-0.81%) |
Sep 07, 2021 | 293.44 | 293.44 | 280.05 | 282.95 | 1,991,723 | -4.45(-1.55%) |
Sep 03, 2021 | 282.55 | 288.87 | 281.38 | 287.40 | 1,788,734 | +5.20(+1.84%) |
Sep 02, 2021 | 277.11 | 284.79 | 276.35 | 282.20 | 1,602,129 | +5.49(+1.98%) |