Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 334.64 | 335.45 | 323.09 | 324.12 | 25,377,578 | -13.56(-4.01%) |
Nov 29, 2021 | 336.53 | 340.31 | 336.43 | 337.67 | 16,647,765 | +4.91(+1.47%) |
Nov 26, 2021 | 335.44 | 337.39 | 331.55 | 332.77 | 14,766,388 | -6.75(-1.99%) |
Nov 24, 2021 | 335.64 | 341.42 | 332.53 | 339.52 | 13,580,735 | +3.69(+1.10%) |
Nov 23, 2021 | 338.57 | 341.04 | 336.01 | 335.84 | 17,230,332 | +8.08(+2.47%) |
Nov 22, 2021 | 348.68 | 353.45 | 327.75 | 327.75 | 27,134,072 | -17.18(-4.98%) |
Nov 19, 2021 | 341.84 | 351.73 | 339.54 | 344.93 | 26,516,644 | +6.43(+1.90%) |
Nov 18, 2021 | 339.36 | 338.94 | 337.66 | 338.50 | 17,487,130 | -1.91(-0.56%) |
Nov 17, 2021 | 343.88 | 346.93 | 339.74 | 340.41 | 13,601,628 | -2.19(-0.64%) |
Nov 16, 2021 | 343.47 | 346.28 | 340.51 | 342.60 | 18,134,876 | -4.60(-1.32%) |
Nov 15, 2021 | 343.98 | 353.27 | 342.84 | 347.19 | 25,085,898 | +7.55(+2.22%) |
Nov 12, 2021 | 329.83 | 341.50 | 329.43 | 339.64 | 25,441,424 | +12.25(+3.74%) |
Nov 11, 2021 | 329.47 | 332.11 | 326.65 | 327.39 | 12,462,871 | -1.96(-0.59%) |
Nov 10, 2021 | 332.14 | 329.35 | 21,972,272 | -8.91(-2.63%) | ||
Nov 08, 2021 | 344.06 | 344.42 | 337.98 | 338.26 | 18,339,054 | -2.81(-0.82%) |
Nov 05, 2021 | 339.95 | 346.42 | 339.28 | 341.07 | 26,947,734 | +5.44(+1.62%) |
Nov 04, 2021 | 333.66 | 336.92 | 332.30 | 335.62 | 22,490,088 | +4.36(+1.31%) |
Nov 03, 2021 | 327.14 | 331.80 | 322.86 | 331.27 | 20,791,396 | +3.54(+1.08%) |
Nov 02, 2021 | 331.03 | 334.43 | 323.46 | 327.73 | 28,376,606 | -1.90(-0.58%) |
Nov 01, 2021 | 325.69 | 332.98 | 332.16 | 329.63 | 31,539,044 | +6.40(+1.98%) |
Oct 29, 2021 | 319.85 | 325.65 | 323.23 | 37,098,704 | +6.73(+2.13%) | |
Oct 28, 2021 | 312.66 | 325.18 | 316.49 | 50,816,680 | +4.61(+1.48%) | |
Oct 27, 2021 | 313.86 | 318.91 | 311.73 | 311.89 | 29,989,978 | -3.59(-1.14%) |
Oct 26, 2021 | 327.91 | 315.48 | 65,682,576 | -12.87(-3.92%) | ||
Oct 25, 2021 | 319.96 | 329.21 | 328.34 | 38,317,868 | +4.08(+1.26%) | |
Oct 22, 2021 | 326.00 | 320.77 | 324.27 | 35,261,920 | -17.25(-5.05%) | |
Oct 21, 2021 | 339.91 | 341.95 | 337.44 | 341.52 | 16,251,154 | +1.10(+0.32%) |
Oct 20, 2021 | 343.09 | 343.62 | 339.09 | 340.42 | 13,645,508 | +0.79(+0.23%) |
Oct 19, 2021 | 339.28 | 342.10 | 336.92 | 339.63 | 18,794,440 | +4.64(+1.39%) |
Oct 18, 2021 | 328.60 | 335.53 | 327.15 | 334.99 | 21,594,080 | +10.57(+3.26%) |
Oct 15, 2021 | 328.33 | 328.72 | 322.17 | 324.42 | 21,619,876 | -3.73(-1.14%) |
Oct 14, 2021 | 328.01 | 330.17 | 326.75 | 328.14 | 14,396,191 | +3.95(+1.22%) |
Oct 13, 2021 | 326.62 | 326.65 | 322.32 | 324.20 | 14,806,732 | +0.77(+0.24%) |
Oct 12, 2021 | 322.69 | 324.04 | 317.03 | 323.43 | 31,680,410 | -1.68(-0.52%) |
Oct 11, 2021 | 327.28 | 330.11 | 324.96 | 325.11 | 14,722,202 | -4.59(-1.39%) |
Oct 08, 2021 | 331.16 | 333.05 | 328.45 | 329.70 | 15,963,205 | +0.83(+0.25%) |
Oct 07, 2021 | 336.64 | 338.48 | 328.63 | 328.87 | 28,321,694 | -4.42(-1.32%) |
Oct 06, 2021 | 329.39 | 334.03 | 325.45 | 333.29 | 26,462,492 | +0.68(+0.20%) |
Oct 05, 2021 | 328.23 | 334.82 | 325.82 | 332.61 | 35,400,572 | +6.64(+2.04%) |
Oct 04, 2021 | 335.17 | 335.58 | 322.36 | 325.96 | 42,882,060 | -16.68(-4.87%) |
Oct 01, 2021 | 341.25 | 344.65 | 338.28 | 342.65 | 14,921,178 | +3.62(+1.07%) |
Sep 30, 2021 | 340.09 | 342.44 | 337.79 | 339.03 | 16,560,916 | -0.22(-0.06%) |
Sep 29, 2021 | 342.79 | 344.86 | 338.52 | 339.25 | 14,456,138 | -1.04(-0.31%) |
Sep 28, 2021 | 347.60 | 349.23 | 338.56 | 340.29 | 21,720,822 | -12.92(-3.66%) |
Sep 27, 2021 | 349.43 | 354.77 | 346.71 | 353.20 | 15,218,670 | +0.62(+0.18%) |
Sep 24, 2021 | 342.88 | 353.97 | 342.01 | 352.59 | 18,821,994 | +6.99(+2.02%) |
Sep 23, 2021 | 344.99 | 349.30 | 342.65 | 345.59 | 21,822,650 | +2.75(+0.80%) |
Sep 22, 2021 | 346.86 | 349.47 | 340.33 | 342.85 | 43,704,356 | -14.25(-3.99%) |
Sep 21, 2021 | 358.12 | 359.66 | 354.81 | 357.10 | 11,759,107 | +1.78(+0.50%) |
Sep 20, 2021 | 358.92 | 360.65 | 349.43 | 355.32 | 19,830,162 | -9.01(-2.47%) |
Sep 17, 2021 | 371.01 | 371.02 | 361.21 | 364.33 | 26,326,898 | -8.33(-2.24%) |
Sep 16, 2021 | 372.39 | 373.16 | 369.32 | 372.67 | 11,939,553 | -0.86(-0.23%) |
Sep 15, 2021 | 376.60 | 377.15 | 367.28 | 373.52 | 17,956,136 | -2.61(-0.69%) |
Sep 14, 2021 | 377.00 | 378.19 | 374.71 | 376.13 | 8,968,728 | +0.02(+0.01%) |
Sep 13, 2021 | 381.27 | 381.35 | 373.95 | 376.11 | 13,038,447 | -2.35(-0.62%) |
Sep 10, 2021 | 380.96 | 383.38 | 377.86 | 378.46 | 11,577,595 | +0.86(+0.23%) |
Sep 09, 2021 | 377.24 | 379.43 | 376.17 | 377.60 | 9,106,571 | +0.43(+0.11%) |
Sep 08, 2021 | 379.76 | 380.47 | 374.40 | 377.17 | 11,075,399 | -4.60(-1.21%) |
Sep 07, 2021 | 375.48 | 382.55 | 372.75 | 381.77 | 10,807,665 | +5.91(+1.57%) |
Sep 03, 2021 | 374.35 | 376.76 | 372.71 | 375.86 | 7,519,350 | +0.98(+0.26%) |
Sep 02, 2021 | 381.10 | 381.35 | 373.66 | 374.88 | 14,850,941 | -6.76(-1.77%) |