Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 290.05 | 291.79 | 282.89 | 287.06 | 745,464 | -4.73(-1.62%) |
Nov 29, 2021 | 296.39 | 297.49 | 289.81 | 291.79 | 1,051,486 | +0.02(+0.01%) |
Nov 26, 2021 | 294.35 | 297.09 | 288.16 | 291.77 | 1,320,423 | -10.76(-3.56%) |
Nov 24, 2021 | 298.65 | 302.95 | 296.71 | 302.53 | 437,329 | +1.59(+0.53%) |
Nov 23, 2021 | 302.29 | 304.43 | 296.52 | 300.94 | 1,656,572 | -2.12(-0.70%) |
Nov 22, 2021 | 308.83 | 309.85 | 302.48 | 303.06 | 374,342 | -4.21(-1.37%) |
Nov 19, 2021 | 308.37 | 310.36 | 306.76 | 307.26 | 275,607 | -2.47(-0.80%) |
Nov 18, 2021 | 313.36 | 309.86 | 308.81 | 309.73 | 403,286 | -1.96(-0.63%) |
Nov 17, 2021 | 314.63 | 314.94 | 310.71 | 311.70 | 364,534 | -4.12(-1.30%) |
Nov 16, 2021 | 313.16 | 316.11 | 312.06 | 315.81 | 184,795 | +1.33(+0.42%) |
Nov 15, 2021 | 318.16 | 318.49 | 313.16 | 314.49 | 417,874 | -2.39(-0.75%) |
Nov 12, 2021 | 316.43 | 317.52 | 315.62 | 316.88 | 338,967 | +1.15(+0.36%) |
Nov 11, 2021 | 314.44 | 316.99 | 314.16 | 315.73 | 390,934 | +2.46(+0.78%) |
Nov 10, 2021 | 317.96 | 313.27 | 347,029 | -6.88(-2.15%) | ||
Nov 09, 2021 | 321.35 | 322.17 | 317.51 | 320.15 | 435,982 | -1.56(-0.49%) |
Nov 08, 2021 | 322.39 | 324.20 | 320.88 | 321.71 | 355,036 | +1.59(+0.50%) |
Nov 05, 2021 | 320.39 | 322.77 | 317.64 | 320.12 | 411,754 | +2.57(+0.81%) |
Nov 04, 2021 | 317.14 | 320.27 | 316.00 | 317.55 | 548,236 | +1.67(+0.53%) |
Nov 03, 2021 | 309.65 | 317.15 | 309.65 | 315.87 | 654,970 | +5.60(+1.81%) |
Nov 02, 2021 | 310.81 | 311.23 | 308.18 | 310.27 | 366,008 | +0.27(+0.09%) |
Nov 01, 2021 | 303.98 | 310.61 | 306.37 | 310.00 | 511,951 | +7.87(+2.61%) |
Oct 29, 2021 | 300.71 | 302.79 | 300.62 | 302.12 | 322,195 | +0.38(+0.13%) |
Oct 28, 2021 | 296.80 | 301.82 | 296.75 | 301.74 | 486,479 | +6.90(+2.34%) |
Oct 27, 2021 | 299.35 | 299.98 | 294.69 | 294.84 | 295,847 | -5.31(-1.77%) |
Oct 26, 2021 | 302.24 | 300.15 | 381,106 | -1.81(-0.60%) | ||
Oct 25, 2021 | 299.21 | 302.53 | 298.78 | 301.96 | 380,443 | +3.26(+1.09%) |
Oct 22, 2021 | 299.43 | 300.06 | 296.53 | 298.69 | 211,714 | -1.21(-0.40%) |
Oct 21, 2021 | 297.75 | 301.14 | 297.75 | 299.90 | 320,433 | +1.68(+0.56%) |
Oct 20, 2021 | 297.63 | 299.63 | 296.70 | 298.22 | 342,837 | +0.90(+0.30%) |
Oct 19, 2021 | 296.50 | 299.00 | 295.85 | 297.32 | 317,306 | +1.88(+0.64%) |
Oct 18, 2021 | 293.36 | 295.75 | 293.00 | 295.44 | 221,952 | +0.09(+0.03%) |
Oct 15, 2021 | 300.04 | 300.04 | 295.23 | 295.35 | 417,346 | -1.05(-0.35%) |
Oct 14, 2021 | 295.10 | 297.25 | 294.65 | 296.40 | 409,510 | +4.36(+1.49%) |
Oct 13, 2021 | 290.93 | 292.04 | 288.82 | 292.04 | 448,478 | +2.10(+0.73%) |
Oct 12, 2021 | 288.76 | 291.13 | 288.57 | 289.94 | 238,422 | +2.27(+0.79%) |
Oct 11, 2021 | 289.22 | 291.83 | 287.46 | 287.67 | 200,770 | -1.84(-0.63%) |
Oct 08, 2021 | 293.24 | 293.56 | 289.03 | 289.51 | 363,876 | -3.43(-1.17%) |
Oct 07, 2021 | 290.15 | 295.45 | 290.15 | 292.94 | 493,468 | +4.86(+1.69%) |
Oct 06, 2021 | 286.13 | 288.66 | 284.50 | 288.07 | 307,614 | -1.15(-0.40%) |
Oct 05, 2021 | 288.82 | 292.52 | 287.95 | 289.22 | 575,587 | +1.65(+0.57%) |
Oct 04, 2021 | 291.66 | 291.66 | 286.12 | 287.57 | 573,703 | -4.98(-1.70%) |
Oct 01, 2021 | 290.36 | 294.14 | 286.03 | 292.55 | 1,156,696 | +4.02(+1.39%) |
Sep 30, 2021 | 292.81 | 293.73 | 288.47 | 288.53 | 684,707 | -2.41(-0.83%) |
Sep 29, 2021 | 294.22 | 294.44 | 290.34 | 290.94 | 367,985 | -1.64(-0.56%) |
Sep 28, 2021 | 299.25 | 299.25 | 292.17 | 292.58 | 345,309 | -8.95(-2.97%) |
Sep 27, 2021 | 299.31 | 302.64 | 297.55 | 301.54 | 426,691 | +2.71(+0.91%) |
Sep 24, 2021 | 298.70 | 300.29 | 296.87 | 298.82 | 490,059 | -2.09(-0.70%) |
Sep 23, 2021 | 297.47 | 301.42 | 296.28 | 300.92 | 766,729 | +5.53(+1.87%) |
Sep 22, 2021 | 292.62 | 297.48 | 292.62 | 295.39 | 599,112 | +4.62(+1.59%) |
Sep 21, 2021 | 291.87 | 292.65 | 288.37 | 290.76 | 295,464 | +1.50(+0.52%) |
Sep 20, 2021 | 290.33 | 292.46 | 285.69 | 289.26 | 503,839 | -7.83(-2.64%) |
Sep 17, 2021 | 296.20 | 297.70 | 294.58 | 297.10 | 402,153 | +0.35(+0.12%) |
Sep 16, 2021 | 295.60 | 297.75 | 293.65 | 296.74 | 408,795 | +0.86(+0.29%) |
Sep 15, 2021 | 292.96 | 296.24 | 291.41 | 295.88 | 469,061 | +3.11(+1.06%) |
Sep 14, 2021 | 297.38 | 297.41 | 291.71 | 292.77 | 378,945 | -3.41(-1.15%) |
Sep 13, 2021 | 297.59 | 297.59 | 292.25 | 296.17 | 467,524 | +0.39(+0.13%) |
Sep 10, 2021 | 300.24 | 300.24 | 295.38 | 295.78 | 332,903 | -2.72(-0.91%) |
Sep 09, 2021 | 297.71 | 301.71 | 297.01 | 298.50 | 337,607 | +0.66(+0.22%) |
Sep 08, 2021 | 300.93 | 300.93 | 296.22 | 297.84 | 483,840 | -4.04(-1.34%) |
Sep 07, 2021 | 303.99 | 305.40 | 301.74 | 301.89 | 414,443 | -2.53(-0.83%) |
Sep 03, 2021 | 304.56 | 305.45 | 303.59 | 304.42 | 406,071 | -0.93(-0.31%) |
Sep 02, 2021 | 304.24 | 306.17 | 303.34 | 305.35 | 585,972 | +2.61(+0.86%) |