Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 301.18 | 303.76 | 292.63 | 292.77 | 647,841 | -11.35(-3.73%) |
Nov 29, 2021 | 304.40 | 307.48 | 299.83 | 304.12 | 402,904 | +3.74(+1.25%) |
Nov 26, 2021 | 309.70 | 309.70 | 299.81 | 300.38 | 309,290 | -12.42(-3.97%) |
Nov 24, 2021 | 309.89 | 317.17 | 309.70 | 312.81 | 365,819 | +2.44(+0.79%) |
Nov 23, 2021 | 314.95 | 314.95 | 307.80 | 310.36 | 605,459 | -5.86(-1.85%) |
Nov 22, 2021 | 315.01 | 321.78 | 313.65 | 316.22 | 455,780 | +2.37(+0.76%) |
Nov 19, 2021 | 326.85 | 326.85 | 313.22 | 313.85 | 709,479 | -10.99(-3.38%) |
Nov 18, 2021 | 335.93 | 335.93 | 324.73 | 324.83 | 342,694 | -9.38(-2.81%) |
Nov 17, 2021 | 333.01 | 337.12 | 333.01 | 334.22 | 556,646 | -1.17(-0.35%) |
Nov 16, 2021 | 333.08 | 336.79 | 332.37 | 335.39 | 318,613 | +2.53(+0.76%) |
Nov 15, 2021 | 334.68 | 334.68 | 330.02 | 332.86 | 336,564 | -1.95(-0.58%) |
Nov 12, 2021 | 328.91 | 336.03 | 328.91 | 334.81 | 290,402 | +2.16(+0.65%) |
Nov 11, 2021 | 335.07 | 336.38 | 322.94 | 332.64 | 538,061 | -3.62(-1.08%) |
Nov 10, 2021 | 337.58 | 334.94 | 336.26 | 316,550 | -0.37(-0.11%) | |
Nov 09, 2021 | 346.84 | 347.44 | 333.05 | 336.63 | 676,118 | -9.92(-2.86%) |
Nov 08, 2021 | 349.24 | 349.34 | 344.58 | 346.56 | 287,592 | -0.88(-0.25%) |
Nov 05, 2021 | 342.80 | 350.88 | 340.70 | 347.44 | 248,608 | +6.74(+1.98%) |
Nov 04, 2021 | 344.48 | 344.48 | 337.16 | 340.70 | 510,748 | -1.54(-0.45%) |
Nov 03, 2021 | 363.09 | 363.09 | 337.08 | 342.25 | 525,338 | -21.32(-5.86%) |
Nov 02, 2021 | 356.70 | 364.05 | 352.11 | 363.57 | 291,734 | +10.30(+2.91%) |
Nov 01, 2021 | 351.15 | 355.29 | 350.19 | 353.27 | 568,166 | +2.26(+0.64%) |
Oct 29, 2021 | 339.93 | 353.43 | 337.58 | 351.01 | 525,366 | +9.42(+2.76%) |
Oct 28, 2021 | 342.22 | 352.93 | 337.45 | 341.59 | 965,357 | -18.60(-5.16%) |
Oct 27, 2021 | 367.67 | 369.50 | 358.01 | 360.19 | 329,944 | -6.97(-1.90%) |
Oct 26, 2021 | 371.74 | 366.86 | 367.16 | 316,640 | -3.48(-0.94%) | |
Oct 25, 2021 | 369.97 | 372.92 | 367.62 | 370.64 | 230,998 | +0.38(+0.10%) |
Oct 22, 2021 | 372.11 | 374.90 | 369.74 | 370.25 | 139,979 | -1.74(-0.47%) |
Oct 21, 2021 | 365.64 | 373.00 | 364.42 | 372.00 | 207,337 | +5.93(+1.62%) |
Oct 20, 2021 | 363.67 | 367.93 | 361.85 | 366.07 | 235,044 | +4.36(+1.20%) |
Oct 19, 2021 | 356.01 | 363.19 | 356.01 | 361.71 | 264,754 | +7.82(+2.21%) |
Oct 18, 2021 | 355.18 | 355.36 | 348.98 | 353.89 | 171,903 | -3.27(-0.92%) |
Oct 15, 2021 | 360.26 | 363.85 | 357.14 | 357.17 | 215,974 | -1.26(-0.35%) |
Oct 14, 2021 | 352.27 | 360.51 | 351.51 | 358.43 | 206,581 | +9.80(+2.81%) |
Oct 13, 2021 | 344.66 | 351.33 | 344.41 | 348.62 | 231,294 | +3.00(+0.87%) |
Oct 12, 2021 | 349.24 | 350.74 | 344.97 | 345.62 | 406,045 | -2.64(-0.76%) |
Oct 11, 2021 | 357.48 | 358.30 | 346.74 | 348.26 | 453,578 | -8.62(-2.42%) |
Oct 08, 2021 | 368.46 | 368.64 | 353.40 | 356.88 | 528,654 | -10.90(-2.96%) |
Oct 07, 2021 | 367.26 | 376.11 | 366.45 | 367.78 | 254,315 | -4.67(-1.25%) |
Oct 06, 2021 | 365.56 | 372.62 | 361.55 | 372.45 | 215,096 | +3.08(+0.83%) |
Oct 05, 2021 | 368.97 | 375.15 | 366.85 | 369.37 | 182,136 | +1.25(+0.34%) |
Oct 04, 2021 | 375.08 | 376.75 | 365.47 | 368.12 | 227,265 | -8.78(-2.33%) |
Oct 01, 2021 | 373.12 | 378.31 | 367.31 | 376.90 | 135,701 | +6.61(+1.78%) |
Sep 30, 2021 | 381.62 | 382.52 | 370.19 | 370.29 | 186,949 | -8.51(-2.25%) |
Sep 29, 2021 | 383.03 | 384.60 | 378.80 | 378.80 | 181,241 | -2.18(-0.57%) |
Sep 28, 2021 | 378.09 | 383.20 | 374.96 | 380.98 | 374,670 | +0.20(+0.05%) |
Sep 27, 2021 | 379.69 | 384.00 | 375.74 | 380.79 | 229,727 | -0.86(-0.22%) |
Sep 24, 2021 | 381.97 | 384.89 | 379.26 | 381.64 | 112,265 | -1.19(-0.31%) |
Sep 23, 2021 | 379.10 | 384.05 | 375.61 | 382.83 | 201,349 | +5.87(+1.56%) |
Sep 22, 2021 | 374.03 | 379.47 | 370.67 | 376.96 | 124,693 | +5.10(+1.37%) |
Sep 21, 2021 | 375.23 | 378.26 | 370.96 | 371.86 | 142,814 | -0.95(-0.26%) |
Sep 20, 2021 | 372.96 | 379.05 | 371.01 | 372.81 | 172,072 | -6.35(-1.68%) |
Sep 17, 2021 | 376.90 | 381.44 | 375.99 | 379.17 | 255,673 | -0.39(-0.10%) |
Sep 16, 2021 | 382.14 | 382.68 | 377.22 | 379.56 | 106,445 | -2.66(-0.69%) |
Sep 15, 2021 | 380.59 | 384.22 | 379.63 | 382.21 | 127,313 | +1.31(+0.34%) |
Sep 14, 2021 | 375.79 | 383.38 | 370.35 | 380.90 | 206,328 | +9.45(+2.54%) |
Sep 13, 2021 | 369.23 | 374.15 | 367.00 | 371.45 | 232,611 | +5.22(+1.43%) |
Sep 10, 2021 | 380.36 | 381.77 | 365.87 | 366.23 | 295,136 | -12.76(-3.37%) |
Sep 09, 2021 | 392.36 | 394.09 | 377.94 | 379.00 | 413,789 | -14.47(-3.68%) |
Sep 08, 2021 | 392.54 | 399.15 | 391.71 | 393.46 | 207,185 | +0.95(+0.24%) |
Sep 07, 2021 | 390.77 | 394.16 | 387.85 | 392.51 | 315,978 | +0.70(+0.18%) |
Sep 03, 2021 | 396.49 | 398.81 | 391.40 | 391.81 | 262,410 | -6.08(-1.53%) |
Sep 02, 2021 | 393.44 | 398.87 | 389.81 | 397.89 | 263,906 | +6.93(+1.77%) |