Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 278.63 | 280.41 | 275.05 | 279.19 | 2,752,985 | -3.96(-1.40%) |
Nov 29, 2021 | 286.95 | 286.95 | 278.05 | 283.15 | 595,394 | +1.90(+0.68%) |
Nov 26, 2021 | 281.26 | 284.37 | 275.25 | 281.26 | 517,786 | -10.33(-3.54%) |
Nov 24, 2021 | 290.69 | 292.85 | 288.43 | 291.59 | 451,353 | -1.46(-0.50%) |
Nov 23, 2021 | 290.52 | 293.68 | 288.95 | 293.05 | 532,763 | +2.56(+0.88%) |
Nov 22, 2021 | 292.32 | 295.40 | 288.32 | 290.48 | 601,615 | +1.70(+0.59%) |
Nov 19, 2021 | 289.27 | 291.08 | 284.49 | 288.79 | 810,145 | -3.49(-1.19%) |
Nov 18, 2021 | 293.17 | 292.92 | 291.78 | 292.27 | 430,268 | +0.73(+0.25%) |
Nov 17, 2021 | 296.93 | 297.46 | 290.74 | 291.54 | 585,979 | -6.05(-2.03%) |
Nov 16, 2021 | 297.01 | 300.93 | 294.61 | 297.59 | 438,487 | +0.96(+0.32%) |
Nov 15, 2021 | 297.75 | 299.38 | 295.80 | 296.62 | 390,913 | -0.82(-0.28%) |
Nov 12, 2021 | 294.98 | 297.95 | 293.27 | 297.44 | 340,367 | +2.33(+0.79%) |
Nov 11, 2021 | 293.41 | 297.05 | 292.63 | 295.11 | 358,925 | +1.23(+0.42%) |
Nov 10, 2021 | 292.58 | 293.88 | 410,441 | -0.36(-0.12%) | ||
Nov 09, 2021 | 294.15 | 295.86 | 291.68 | 294.23 | 515,181 | -1.67(-0.56%) |
Nov 08, 2021 | 296.11 | 297.99 | 294.74 | 295.90 | 409,957 | +1.63(+0.55%) |
Nov 05, 2021 | 297.22 | 299.11 | 293.92 | 294.27 | 417,852 | -0.31(-0.10%) |
Nov 04, 2021 | 297.47 | 297.73 | 291.72 | 294.58 | 457,698 | -3.41(-1.14%) |
Nov 03, 2021 | 293.76 | 298.89 | 293.76 | 297.99 | 402,700 | +2.28(+0.77%) |
Nov 02, 2021 | 293.92 | 297.75 | 293.69 | 295.71 | 595,531 | +2.02(+0.69%) |
Nov 01, 2021 | 291.50 | 293.89 | 289.68 | 293.69 | 397,403 | +3.50(+1.20%) |
Oct 29, 2021 | 290.69 | 294.17 | 288.79 | 290.20 | 555,177 | -1.34(-0.46%) |
Oct 28, 2021 | 286.12 | 291.62 | 286.12 | 291.54 | 582,512 | +6.93(+2.43%) |
Oct 27, 2021 | 292.96 | 295.40 | 283.83 | 284.62 | 620,445 | -0.95(-0.33%) |
Oct 26, 2021 | 287.92 | 285.57 | 285.57 | 500,230 | -0.66(-0.23%) | |
Oct 25, 2021 | 287.48 | 288.71 | 285.38 | 286.23 | 469,677 | -0.19(-0.07%) |
Oct 22, 2021 | 284.91 | 287.13 | 283.66 | 286.42 | 631,934 | +2.01(+0.71%) |
Oct 21, 2021 | 284.50 | 286.23 | 283.13 | 284.42 | 360,480 | -0.60(-0.21%) |
Oct 20, 2021 | 280.57 | 285.64 | 279.90 | 285.01 | 335,776 | +3.41(+1.21%) |
Oct 19, 2021 | 279.37 | 282.15 | 278.06 | 281.60 | 316,823 | +4.00(+1.44%) |
Oct 18, 2021 | 277.82 | 279.12 | 275.57 | 277.60 | 357,305 | -0.83(-0.30%) |
Oct 15, 2021 | 278.00 | 280.76 | 276.13 | 278.42 | 485,165 | +3.88(+1.41%) |
Oct 14, 2021 | 271.01 | 274.65 | 269.08 | 274.54 | 475,194 | +7.19(+2.69%) |
Oct 13, 2021 | 268.32 | 268.69 | 262.20 | 267.36 | 371,026 | -1.09(-0.41%) |
Oct 12, 2021 | 267.00 | 269.70 | 263.74 | 268.45 | 414,037 | +2.17(+0.82%) |
Oct 11, 2021 | 267.82 | 272.87 | 266.24 | 266.28 | 416,719 | -1.80(-0.67%) |
Oct 08, 2021 | 265.68 | 270.55 | 264.67 | 268.08 | 396,546 | +2.64(+0.99%) |
Oct 07, 2021 | 264.84 | 269.80 | 264.84 | 265.44 | 533,177 | +3.04(+1.16%) |
Oct 06, 2021 | 258.25 | 263.03 | 256.49 | 262.40 | 496,654 | +0.25(+0.10%) |
Oct 05, 2021 | 256.33 | 263.20 | 255.53 | 262.15 | 515,128 | +7.72(+3.04%) |
Oct 04, 2021 | 256.28 | 261.07 | 253.05 | 254.43 | 462,843 | -3.50(-1.36%) |
Oct 01, 2021 | 255.03 | 259.75 | 252.51 | 257.93 | 504,102 | +4.24(+1.67%) |
Sep 30, 2021 | 261.78 | 262.47 | 253.56 | 253.69 | 605,203 | -6.33(-2.43%) |
Sep 29, 2021 | 261.39 | 262.38 | 258.92 | 260.02 | 345,034 | -0.42(-0.16%) |
Sep 28, 2021 | 266.00 | 267.98 | 260.10 | 260.44 | 529,916 | -6.20(-2.32%) |
Sep 27, 2021 | 261.43 | 267.46 | 261.43 | 266.64 | 514,189 | +5.95(+2.28%) |
Sep 24, 2021 | 256.74 | 261.43 | 256.70 | 260.68 | 401,277 | +3.51(+1.36%) |
Sep 23, 2021 | 251.61 | 259.56 | 251.57 | 257.18 | 443,033 | +8.28(+3.33%) |
Sep 22, 2021 | 247.04 | 250.45 | 245.77 | 248.90 | 461,122 | +5.41(+2.22%) |
Sep 21, 2021 | 248.47 | 248.52 | 242.24 | 243.49 | 540,588 | -2.70(-1.10%) |
Sep 20, 2021 | 252.16 | 252.16 | 241.56 | 246.19 | 843,334 | -12.72(-4.91%) |
Sep 17, 2021 | 259.80 | 262.90 | 257.13 | 258.91 | 1,243,298 | -1.63(-0.63%) |
Sep 16, 2021 | 261.53 | 262.85 | 258.11 | 260.54 | 406,325 | -0.02(-0.01%) |
Sep 15, 2021 | 256.50 | 262.29 | 255.50 | 260.56 | 562,386 | +4.50(+1.76%) |
Sep 14, 2021 | 259.28 | 260.62 | 255.34 | 256.05 | 450,670 | -2.89(-1.12%) |
Sep 13, 2021 | 259.35 | 259.84 | 256.43 | 258.94 | 387,867 | +2.75(+1.07%) |
Sep 10, 2021 | 261.47 | 261.47 | 256.12 | 256.20 | 386,878 | -2.71(-1.05%) |
Sep 09, 2021 | 258.39 | 262.44 | 257.89 | 258.91 | 365,808 | +0.43(+0.17%) |
Sep 08, 2021 | 259.00 | 260.30 | 256.77 | 258.47 | 348,179 | -0.71(-0.27%) |
Sep 07, 2021 | 261.23 | 263.29 | 259.15 | 259.18 | 390,311 | -2.41(-0.92%) |
Sep 03, 2021 | 262.20 | 264.14 | 260.72 | 261.60 | 404,217 | -1.53(-0.58%) |
Sep 02, 2021 | 262.79 | 263.80 | 261.54 | 263.12 | 376,364 | +1.59(+0.61%) |