Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 278.21 | 280.50 | 273.68 | 274.00 | 1,172,469 | -5.32(-1.90%) |
Nov 29, 2021 | 275.58 | 281.37 | 273.15 | 279.32 | 598,142 | +6.21(+2.28%) |
Nov 26, 2021 | 274.48 | 276.86 | 272.63 | 273.10 | 365,196 | -5.62(-2.02%) |
Nov 24, 2021 | 276.32 | 279.13 | 276.32 | 278.73 | 339,669 | +0.50(+0.18%) |
Nov 23, 2021 | 275.72 | 278.89 | 273.38 | 278.23 | 618,818 | +2.13(+0.77%) |
Nov 22, 2021 | 281.82 | 282.47 | 275.91 | 276.09 | 1,074,480 | -7.55(-2.66%) |
Nov 19, 2021 | 285.11 | 285.11 | 280.80 | 283.64 | 678,703 | -0.32(-0.11%) |
Nov 18, 2021 | 285.75 | 284.57 | 283.73 | 283.97 | 737,399 | -1.40(-0.49%) |
Nov 17, 2021 | 286.25 | 286.25 | 280.77 | 285.37 | 668,392 | -0.66(-0.23%) |
Nov 16, 2021 | 277.06 | 286.75 | 276.91 | 286.03 | 600,566 | +8.76(+3.16%) |
Nov 15, 2021 | 275.09 | 277.53 | 272.55 | 277.27 | 943,846 | +2.24(+0.81%) |
Nov 12, 2021 | 272.80 | 275.54 | 270.90 | 275.03 | 471,496 | +4.38(+1.62%) |
Nov 11, 2021 | 273.44 | 274.55 | 268.94 | 270.65 | 972,902 | -1.63(-0.60%) |
Nov 10, 2021 | 281.26 | 272.28 | 915,140 | -10.85(-3.83%) | ||
Nov 09, 2021 | 281.98 | 286.42 | 280.91 | 283.13 | 499,888 | +1.41(+0.50%) |
Nov 08, 2021 | 281.57 | 282.43 | 278.33 | 281.72 | 376,299 | +2.30(+0.82%) |
Nov 05, 2021 | 280.73 | 281.42 | 275.76 | 279.42 | 607,618 | -0.02(-0.01%) |
Nov 04, 2021 | 274.04 | 279.51 | 273.24 | 279.44 | 415,865 | +6.69(+2.45%) |
Nov 03, 2021 | 269.86 | 272.84 | 265.85 | 272.75 | 621,393 | +3.20(+1.19%) |
Nov 02, 2021 | 273.42 | 273.57 | 269.34 | 269.55 | 1,290,077 | -2.99(-1.10%) |
Nov 01, 2021 | 273.72 | 272.99 | 270.25 | 272.54 | 428,236 | +0.12(+0.04%) |
Oct 29, 2021 | 270.27 | 274.25 | 269.65 | 272.42 | 600,520 | +1.86(+0.69%) |
Oct 28, 2021 | 262.49 | 270.57 | 262.49 | 270.56 | 507,973 | +8.05(+3.07%) |
Oct 27, 2021 | 265.60 | 266.08 | 261.20 | 262.51 | 540,766 | -3.56(-1.34%) |
Oct 26, 2021 | 271.42 | 266.08 | 676,133 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.44 | 271.51 | 262.43 | 269.82 | 897,242 | +6.38(+2.42%) |
Oct 22, 2021 | 250.90 | 266.02 | 250.89 | 263.44 | 1,087,852 | +12.58(+5.01%) |
Oct 21, 2021 | 240.58 | 258.20 | 235.77 | 250.86 | 2,279,271 | -14.01(-5.29%) |
Oct 20, 2021 | 269.03 | 271.24 | 263.23 | 264.87 | 731,428 | -3.38(-1.26%) |
Oct 19, 2021 | 264.39 | 268.89 | 263.05 | 268.25 | 612,529 | +4.18(+1.58%) |
Oct 18, 2021 | 258.42 | 264.30 | 257.71 | 264.06 | 531,950 | +4.88(+1.88%) |
Oct 15, 2021 | 257.89 | 259.49 | 257.65 | 259.18 | 345,126 | +2.85(+1.11%) |
Oct 14, 2021 | 253.03 | 256.85 | 252.57 | 256.34 | 401,206 | +6.00(+2.40%) |
Oct 13, 2021 | 251.80 | 251.80 | 247.13 | 250.34 | 483,051 | -0.68(-0.27%) |
Oct 12, 2021 | 254.83 | 254.92 | 250.20 | 251.01 | 475,745 | -1.94(-0.77%) |
Oct 11, 2021 | 252.94 | 256.72 | 252.59 | 252.96 | 330,856 | -1.05(-0.41%) |
Oct 08, 2021 | 255.04 | 255.82 | 252.87 | 254.01 | 290,520 | -0.67(-0.26%) |
Oct 07, 2021 | 254.47 | 257.84 | 254.09 | 254.68 | 548,999 | +2.30(+0.91%) |
Oct 06, 2021 | 251.33 | 252.48 | 247.94 | 252.38 | 478,683 | -1.45(-0.57%) |
Oct 05, 2021 | 250.03 | 254.42 | 249.26 | 253.83 | 483,551 | +5.01(+2.01%) |
Oct 04, 2021 | 250.90 | 253.06 | 244.53 | 248.82 | 455,245 | -2.86(-1.14%) |
Oct 01, 2021 | 250.97 | 252.59 | 247.46 | 251.68 | 571,855 | +2.84(+1.14%) |
Sep 30, 2021 | 253.49 | 253.85 | 248.81 | 248.84 | 668,740 | -3.07(-1.22%) |
Sep 29, 2021 | 253.21 | 254.91 | 250.83 | 251.92 | 531,006 | +0.05(+0.02%) |
Sep 28, 2021 | 256.16 | 256.16 | 249.74 | 251.87 | 549,920 | -5.87(-2.28%) |
Sep 27, 2021 | 259.67 | 260.35 | 255.65 | 257.74 | 655,167 | -2.97(-1.14%) |
Sep 24, 2021 | 258.84 | 261.39 | 258.29 | 260.71 | 383,208 | +0.37(+0.14%) |
Sep 23, 2021 | 259.22 | 261.78 | 257.88 | 260.33 | 844,515 | +2.40(+0.93%) |
Sep 22, 2021 | 257.10 | 261.36 | 256.46 | 257.94 | 1,146,165 | +3.24(+1.27%) |
Sep 21, 2021 | 260.44 | 260.53 | 254.25 | 254.70 | 1,233,574 | -3.77(-1.46%) |
Sep 20, 2021 | 260.74 | 262.13 | 256.26 | 258.47 | 685,315 | -5.18(-1.96%) |
Sep 17, 2021 | 268.93 | 268.93 | 262.97 | 263.64 | 1,757,667 | -5.41(-2.01%) |
Sep 16, 2021 | 268.05 | 270.87 | 265.73 | 269.05 | 902,691 | +0.87(+0.33%) |
Sep 15, 2021 | 269.02 | 269.76 | 264.88 | 268.18 | 1,000,518 | -0.74(-0.27%) |
Sep 14, 2021 | 269.65 | 273.32 | 267.54 | 268.92 | 692,492 | +0.01(+0.00%) |
Sep 13, 2021 | 270.46 | 271.62 | 266.51 | 268.90 | 661,094 | +0.96(+0.36%) |
Sep 10, 2021 | 272.92 | 272.98 | 267.65 | 267.94 | 728,121 | -2.97(-1.09%) |
Sep 09, 2021 | 270.09 | 271.80 | 268.88 | 270.91 | 894,779 | +0.31(+0.12%) |
Sep 08, 2021 | 270.03 | 273.51 | 269.44 | 270.59 | 638,552 | +1.36(+0.50%) |
Sep 07, 2021 | 273.25 | 273.25 | 269.07 | 269.24 | 512,046 | -4.02(-1.47%) |
Sep 03, 2021 | 271.06 | 274.54 | 269.23 | 273.25 | 306,801 | +0.74(+0.27%) |
Sep 02, 2021 | 269.61 | 272.69 | 269.19 | 272.52 | 382,069 | +4.13(+1.54%) |