Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 309.01 | 309.41 | 304.61 | 306.87 | 3,365,621 | -2.51(-0.81%) |
Nov 29, 2021 | 310.11 | 311.22 | 307.33 | 309.37 | 1,925,462 | +0.16(+0.05%) |
Nov 26, 2021 | 311.73 | 312.97 | 307.83 | 309.21 | 1,367,426 | -6.44(-2.04%) |
Nov 24, 2021 | 313.79 | 316.66 | 313.33 | 315.65 | 1,376,176 | -2.89(-0.91%) |
Nov 23, 2021 | 317.32 | 319.71 | 316.90 | 318.55 | 1,023,085 | +0.49(+0.15%) |
Nov 22, 2021 | 320.98 | 322.52 | 318.06 | 318.06 | 990,577 | -2.36(-0.74%) |
Nov 19, 2021 | 320.06 | 321.43 | 318.76 | 320.42 | 2,142,955 | +1.15(+0.36%) |
Nov 18, 2021 | 319.71 | 319.40 | 319.06 | 319.27 | 1,827,619 | -0.46(-0.14%) |
Nov 17, 2021 | 322.49 | 322.58 | 319.34 | 319.73 | 1,352,568 | -1.44(-0.45%) |
Nov 16, 2021 | 322.12 | 323.44 | 321.07 | 321.17 | 1,626,394 | -1.00(-0.31%) |
Nov 15, 2021 | 324.80 | 324.80 | 320.97 | 322.17 | 1,321,712 | -2.90(-0.89%) |
Nov 12, 2021 | 325.81 | 325.81 | 323.67 | 325.08 | 1,082,483 | +1.31(+0.41%) |
Nov 11, 2021 | 325.62 | 325.81 | 323.75 | 323.76 | 958,333 | -0.93(-0.29%) |
Nov 10, 2021 | 325.70 | 324.69 | 1,596,630 | -1.93(-0.59%) | ||
Nov 09, 2021 | 327.93 | 328.11 | 325.57 | 326.62 | 1,879,588 | +1.05(+0.32%) |
Nov 08, 2021 | 323.45 | 325.93 | 323.19 | 325.57 | 1,501,942 | +5.34(+1.67%) |
Nov 05, 2021 | 319.73 | 320.82 | 318.94 | 320.23 | 1,755,404 | +0.47(+0.15%) |
Nov 04, 2021 | 317.73 | 319.88 | 316.70 | 319.75 | 1,688,128 | +2.98(+0.94%) |
Nov 03, 2021 | 318.20 | 318.41 | 313.77 | 316.77 | 1,924,503 | +0.81(+0.26%) |
Nov 02, 2021 | 315.54 | 317.09 | 314.47 | 315.96 | 2,086,265 | +4.44(+1.42%) |
Nov 01, 2021 | 310.03 | 312.83 | 307.89 | 311.52 | 1,417,951 | +3.64(+1.18%) |
Oct 29, 2021 | 306.38 | 311.28 | 305.62 | 307.89 | 1,960,326 | +1.20(+0.39%) |
Oct 28, 2021 | 305.24 | 307.17 | 304.44 | 306.69 | 1,622,130 | -0.97(-0.32%) |
Oct 27, 2021 | 308.18 | 310.03 | 305.54 | 307.67 | 1,592,397 | +2.12(+0.69%) |
Oct 26, 2021 | 306.58 | 305.46 | 305.55 | 1,109,828 | +0.09(+0.03%) | |
Oct 25, 2021 | 303.90 | 306.52 | 302.83 | 305.46 | 1,270,375 | +2.44(+0.81%) |
Oct 22, 2021 | 301.95 | 303.83 | 301.76 | 303.02 | 1,259,385 | +2.74(+0.91%) |
Oct 21, 2021 | 300.14 | 300.56 | 297.48 | 300.28 | 888,420 | +0.09(+0.03%) |
Oct 20, 2021 | 300.12 | 300.94 | 299.22 | 300.19 | 772,653 | +0.52(+0.17%) |
Oct 19, 2021 | 297.12 | 299.97 | 296.09 | 299.67 | 1,020,948 | +2.61(+0.88%) |
Oct 18, 2021 | 296.39 | 297.60 | 294.94 | 297.06 | 1,047,690 | -0.26(-0.09%) |
Oct 15, 2021 | 297.58 | 298.57 | 295.72 | 297.32 | 1,275,661 | -0.51(-0.17%) |
Oct 14, 2021 | 293.56 | 298.18 | 292.88 | 297.83 | 1,167,822 | +7.50(+2.58%) |
Oct 13, 2021 | 288.18 | 291.42 | 287.31 | 290.32 | 1,485,618 | +5.00(+1.75%) |
Oct 12, 2021 | 285.24 | 286.56 | 283.78 | 285.33 | 1,102,959 | +0.94(+0.33%) |
Oct 11, 2021 | 285.09 | 287.61 | 284.26 | 284.39 | 776,289 | -1.30(-0.46%) |
Oct 08, 2021 | 289.03 | 289.67 | 285.21 | 285.69 | 942,905 | -2.87(-0.99%) |
Oct 07, 2021 | 286.98 | 291.67 | 286.91 | 288.56 | 1,426,376 | +3.00(+1.05%) |
Oct 06, 2021 | 283.43 | 285.74 | 279.98 | 285.56 | 2,125,574 | -1.72(-0.60%) |
Oct 05, 2021 | 284.38 | 289.04 | 283.82 | 287.28 | 1,409,889 | +3.07(+1.08%) |
Oct 04, 2021 | 285.97 | 287.41 | 281.65 | 284.21 | 1,549,777 | -3.09(-1.07%) |
Oct 01, 2021 | 285.07 | 287.96 | 282.19 | 287.30 | 1,656,099 | +4.31(+1.52%) |
Sep 30, 2021 | 288.68 | 289.81 | 282.92 | 282.98 | 2,162,290 | -5.56(-1.93%) |
Sep 29, 2021 | 289.05 | 289.86 | 287.75 | 288.54 | 1,241,843 | -0.76(-0.26%) |
Sep 28, 2021 | 294.71 | 294.71 | 287.66 | 289.30 | 2,361,500 | -8.95(-3.00%) |
Sep 27, 2021 | 299.49 | 301.22 | 297.54 | 298.25 | 1,059,101 | -1.01(-0.34%) |
Sep 24, 2021 | 297.30 | 300.10 | 296.90 | 299.26 | 960,219 | -0.11(-0.04%) |
Sep 23, 2021 | 297.93 | 300.80 | 297.62 | 299.37 | 1,106,145 | +4.16(+1.41%) |
Sep 22, 2021 | 295.22 | 298.33 | 294.86 | 295.21 | 1,383,000 | +1.06(+0.36%) |
Sep 21, 2021 | 294.68 | 295.25 | 292.31 | 294.15 | 1,260,923 | +2.65(+0.91%) |
Sep 20, 2021 | 291.11 | 293.77 | 288.95 | 291.50 | 1,954,464 | -6.86(-2.30%) |
Sep 17, 2021 | 298.39 | 300.24 | 295.14 | 298.36 | 6,751,781 | -3.63(-1.20%) |
Sep 16, 2021 | 302.96 | 303.72 | 298.94 | 301.99 | 1,277,623 | -1.40(-0.46%) |
Sep 15, 2021 | 302.37 | 303.89 | 300.52 | 303.38 | 1,471,113 | +2.50(+0.83%) |
Sep 14, 2021 | 304.44 | 304.59 | 299.97 | 300.89 | 1,170,049 | -1.50(-0.50%) |
Sep 13, 2021 | 303.41 | 304.39 | 300.15 | 302.39 | 1,403,762 | +2.95(+0.99%) |
Sep 10, 2021 | 302.05 | 303.06 | 299.12 | 299.44 | 1,006,849 | -2.18(-0.72%) |
Sep 09, 2021 | 301.84 | 304.33 | 301.12 | 301.62 | 1,255,731 | +1.07(+0.36%) |
Sep 08, 2021 | 302.92 | 304.63 | 299.35 | 300.55 | 1,577,707 | -3.91(-1.28%) |
Sep 07, 2021 | 305.07 | 305.80 | 301.71 | 304.45 | 1,433,505 | +2.13(+0.71%) |
Sep 03, 2021 | 303.28 | 304.98 | 302.24 | 302.32 | 1,193,110 | -2.06(-0.68%) |
Sep 02, 2021 | 303.29 | 304.49 | 302.68 | 304.39 | 925,875 | +2.65(+0.88%) |