Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 385.12 | 389.49 | 380.00 | 381.44 | 1,365,185 | -6.47(-1.67%) |
Nov 29, 2021 | 380.71 | 390.29 | 378.50 | 387.91 | 1,226,195 | +12.87(+3.43%) |
Nov 26, 2021 | 377.76 | 382.25 | 373.50 | 375.04 | 557,859 | -8.22(-2.15%) |
Nov 24, 2021 | 375.69 | 383.96 | 375.29 | 383.26 | 416,977 | +5.76(+1.53%) |
Nov 23, 2021 | 374.62 | 378.05 | 369.49 | 377.50 | 382,981 | +1.99(+0.53%) |
Nov 22, 2021 | 377.67 | 382.27 | 375.22 | 375.51 | 608,678 | -2.18(-0.58%) |
Nov 19, 2021 | 387.22 | 388.12 | 376.79 | 377.69 | 689,894 | -7.43(-1.93%) |
Nov 18, 2021 | 388.27 | 387.53 | 384.84 | 385.12 | 521,439 | -2.18(-0.56%) |
Nov 17, 2021 | 390.73 | 392.30 | 377.13 | 387.30 | 985,253 | -4.25(-1.09%) |
Nov 16, 2021 | 381.22 | 393.40 | 381.22 | 391.55 | 646,576 | +10.59(+2.78%) |
Nov 15, 2021 | 378.40 | 385.02 | 377.65 | 380.96 | 784,137 | +2.69(+0.71%) |
Nov 12, 2021 | 376.79 | 380.64 | 374.70 | 378.27 | 594,129 | +2.51(+0.67%) |
Nov 11, 2021 | 379.67 | 381.11 | 372.62 | 375.77 | 409,812 | -2.18(-0.58%) |
Nov 10, 2021 | 382.06 | 377.95 | 639,450 | -4.49(-1.18%) | ||
Nov 09, 2021 | 377.54 | 383.51 | 377.34 | 382.44 | 606,828 | +4.90(+1.30%) |
Nov 08, 2021 | 378.07 | 380.23 | 375.29 | 377.54 | 789,812 | +0.16(+0.04%) |
Nov 05, 2021 | 381.18 | 383.31 | 377.09 | 377.38 | 546,793 | -1.88(-0.50%) |
Nov 04, 2021 | 377.83 | 382.06 | 377.29 | 379.27 | 604,080 | +2.43(+0.64%) |
Nov 03, 2021 | 382.15 | 385.07 | 372.84 | 376.84 | 642,931 | -4.05(-1.06%) |
Nov 02, 2021 | 384.39 | 386.23 | 380.20 | 380.88 | 636,041 | -3.60(-0.94%) |
Nov 01, 2021 | 396.60 | 394.00 | 381.46 | 384.48 | 566,058 | -9.51(-2.41%) |
Oct 29, 2021 | 397.17 | 397.49 | 390.24 | 394.00 | 794,389 | -2.48(-0.62%) |
Oct 28, 2021 | 386.49 | 396.85 | 385.39 | 396.47 | 733,261 | +13.70(+3.58%) |
Oct 27, 2021 | 380.66 | 385.45 | 379.18 | 382.78 | 765,953 | +2.24(+0.59%) |
Oct 26, 2021 | 378.25 | 380.53 | 611,175 | +5.11(+1.36%) | ||
Oct 25, 2021 | 372.10 | 376.60 | 370.04 | 375.43 | 559,548 | +3.35(+0.90%) |
Oct 22, 2021 | 367.92 | 372.89 | 367.32 | 372.07 | 420,710 | +5.32(+1.45%) |
Oct 21, 2021 | 361.55 | 366.99 | 358.29 | 366.75 | 394,890 | +4.15(+1.15%) |
Oct 20, 2021 | 370.75 | 370.75 | 361.64 | 362.60 | 539,124 | -6.84(-1.85%) |
Oct 19, 2021 | 365.26 | 370.04 | 365.26 | 369.44 | 410,062 | +4.84(+1.33%) |
Oct 18, 2021 | 361.79 | 364.94 | 359.65 | 364.60 | 592,584 | +2.75(+0.76%) |
Oct 15, 2021 | 363.76 | 363.76 | 359.55 | 361.86 | 723,114 | +0.67(+0.19%) |
Oct 14, 2021 | 356.52 | 361.27 | 356.52 | 361.18 | 337,446 | +8.79(+2.50%) |
Oct 13, 2021 | 354.29 | 354.29 | 349.39 | 352.39 | 351,056 | +0.53(+0.15%) |
Oct 12, 2021 | 353.18 | 356.00 | 350.57 | 351.86 | 375,514 | +0.86(+0.24%) |
Oct 11, 2021 | 351.67 | 357.15 | 351.00 | 351.00 | 370,082 | -2.16(-0.61%) |
Oct 08, 2021 | 355.21 | 355.64 | 350.82 | 353.17 | 398,404 | -0.70(-0.20%) |
Oct 07, 2021 | 353.25 | 357.86 | 353.09 | 353.87 | 863,903 | +4.91(+1.41%) |
Oct 06, 2021 | 342.16 | 349.59 | 341.01 | 348.96 | 466,368 | +2.50(+0.72%) |
Oct 05, 2021 | 342.91 | 350.12 | 342.06 | 346.45 | 576,834 | +5.51(+1.62%) |
Oct 04, 2021 | 348.64 | 348.64 | 338.17 | 340.94 | 653,387 | -9.28(-2.65%) |
Oct 01, 2021 | 348.52 | 352.79 | 344.76 | 350.22 | 426,520 | +4.04(+1.17%) |
Sep 30, 2021 | 352.38 | 353.83 | 346.08 | 346.19 | 678,741 | -4.20(-1.20%) |
Sep 29, 2021 | 348.48 | 352.45 | 346.69 | 350.39 | 524,853 | +3.83(+1.11%) |
Sep 28, 2021 | 355.35 | 356.88 | 344.16 | 346.56 | 720,242 | -12.39(-3.45%) |
Sep 27, 2021 | 365.16 | 365.16 | 356.53 | 358.95 | 501,009 | -7.87(-2.14%) |
Sep 24, 2021 | 366.37 | 369.10 | 363.93 | 366.82 | 345,974 | -0.63(-0.17%) |
Sep 23, 2021 | 361.87 | 367.99 | 361.87 | 367.45 | 497,855 | +6.38(+1.77%) |
Sep 22, 2021 | 363.00 | 363.00 | 357.92 | 361.07 | 344,341 | +0.92(+0.25%) |
Sep 21, 2021 | 361.51 | 362.60 | 359.67 | 360.16 | 372,575 | +0.50(+0.14%) |
Sep 20, 2021 | 356.81 | 361.23 | 356.21 | 359.66 | 723,083 | -1.04(-0.29%) |
Sep 17, 2021 | 368.11 | 369.19 | 359.51 | 360.70 | 1,293,368 | -10.07(-2.72%) |
Sep 16, 2021 | 371.09 | 373.08 | 370.52 | 370.77 | 473,307 | +0.51(+0.14%) |
Sep 15, 2021 | 372.08 | 373.62 | 367.29 | 370.27 | 429,516 | -0.33(-0.09%) |
Sep 14, 2021 | 371.24 | 372.66 | 369.02 | 370.60 | 361,156 | +0.95(+0.26%) |
Sep 13, 2021 | 375.58 | 377.27 | 365.13 | 369.64 | 354,153 | -3.28(-0.88%) |
Sep 10, 2021 | 375.21 | 376.11 | 371.47 | 372.92 | 363,804 | +0.03(+0.01%) |
Sep 09, 2021 | 373.40 | 375.84 | 372.00 | 372.89 | 510,253 | +0.55(+0.15%) |
Sep 08, 2021 | 372.40 | 374.43 | 370.46 | 372.34 | 784,739 | +0.17(+0.04%) |
Sep 07, 2021 | 378.00 | 378.00 | 369.95 | 372.18 | 448,330 | -3.53(-0.94%) |
Sep 03, 2021 | 374.54 | 376.91 | 373.24 | 375.71 | 346,115 | -0.29(-0.08%) |
Sep 02, 2021 | 374.54 | 376.66 | 372.23 | 376.00 | 433,766 | +3.49(+0.94%) |