Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 290.02 | 291.76 | 282.87 | 287.04 | 745,526 | -4.73(-1.62%) |
Nov 29, 2021 | 296.36 | 297.46 | 289.79 | 291.76 | 1,051,573 | +0.02(+0.01%) |
Nov 26, 2021 | 294.33 | 297.07 | 288.14 | 291.74 | 1,320,533 | -10.76(-3.56%) |
Nov 24, 2021 | 298.62 | 302.93 | 296.69 | 302.50 | 437,365 | +1.59(+0.53%) |
Nov 23, 2021 | 302.27 | 304.40 | 296.50 | 300.91 | 1,656,709 | -2.12(-0.70%) |
Nov 22, 2021 | 308.80 | 309.82 | 302.45 | 303.03 | 374,373 | -4.21(-1.37%) |
Nov 19, 2021 | 308.34 | 310.33 | 306.74 | 307.24 | 275,629 | -2.47(-0.80%) |
Nov 18, 2021 | 313.33 | 309.83 | 308.78 | 309.71 | 403,319 | -1.96(-0.63%) |
Nov 17, 2021 | 314.60 | 314.91 | 310.69 | 311.67 | 364,564 | -4.12(-1.30%) |
Nov 16, 2021 | 313.14 | 316.08 | 312.04 | 315.79 | 184,811 | +1.33(+0.42%) |
Nov 15, 2021 | 318.14 | 318.46 | 313.14 | 314.46 | 417,909 | -2.39(-0.75%) |
Nov 12, 2021 | 316.41 | 317.49 | 315.59 | 316.85 | 338,995 | +1.15(+0.36%) |
Nov 11, 2021 | 314.41 | 316.97 | 314.13 | 315.70 | 390,966 | +2.46(+0.78%) |
Nov 10, 2021 | 317.93 | 313.24 | 347,057 | -6.88(-2.15%) | ||
Nov 09, 2021 | 321.32 | 322.15 | 317.49 | 320.12 | 436,018 | -1.56(-0.49%) |
Nov 08, 2021 | 322.36 | 324.17 | 320.85 | 321.69 | 355,065 | +1.59(+0.50%) |
Nov 05, 2021 | 320.37 | 322.75 | 317.62 | 320.09 | 411,788 | +2.58(+0.81%) |
Nov 04, 2021 | 317.12 | 320.24 | 315.98 | 317.52 | 548,282 | +1.67(+0.53%) |
Nov 03, 2021 | 309.63 | 317.12 | 309.63 | 315.85 | 655,024 | +5.60(+1.81%) |
Nov 02, 2021 | 310.79 | 311.20 | 308.15 | 310.25 | 366,038 | +0.28(+0.09%) |
Nov 01, 2021 | 303.96 | 310.58 | 306.34 | 309.97 | 511,994 | +7.87(+2.61%) |
Oct 29, 2021 | 300.69 | 302.77 | 300.60 | 302.10 | 322,222 | +0.38(+0.13%) |
Oct 28, 2021 | 296.77 | 301.80 | 296.73 | 301.72 | 486,519 | +6.90(+2.34%) |
Oct 27, 2021 | 299.33 | 299.96 | 294.66 | 294.82 | 295,872 | -5.31(-1.77%) |
Oct 26, 2021 | 302.22 | 300.12 | 381,137 | -1.81(-0.60%) | ||
Oct 25, 2021 | 299.18 | 302.50 | 298.76 | 301.93 | 380,475 | +3.26(+1.09%) |
Oct 22, 2021 | 299.41 | 300.04 | 296.51 | 298.67 | 211,732 | -1.21(-0.40%) |
Oct 21, 2021 | 297.73 | 301.12 | 297.73 | 299.88 | 320,459 | +1.68(+0.56%) |
Oct 20, 2021 | 297.61 | 299.60 | 296.68 | 298.20 | 342,865 | +0.90(+0.30%) |
Oct 19, 2021 | 296.48 | 298.98 | 295.82 | 297.30 | 317,332 | +1.88(+0.64%) |
Oct 18, 2021 | 293.33 | 295.72 | 292.98 | 295.42 | 221,971 | +0.09(+0.03%) |
Oct 15, 2021 | 300.02 | 300.02 | 295.20 | 295.33 | 417,380 | -1.05(-0.35%) |
Oct 14, 2021 | 295.07 | 297.23 | 294.62 | 296.38 | 409,544 | +4.36(+1.49%) |
Oct 13, 2021 | 290.91 | 292.02 | 288.79 | 292.02 | 448,515 | +2.10(+0.73%) |
Oct 12, 2021 | 288.74 | 291.11 | 288.55 | 289.92 | 238,442 | +2.27(+0.79%) |
Oct 11, 2021 | 289.20 | 291.81 | 287.44 | 287.64 | 200,786 | -1.84(-0.63%) |
Oct 08, 2021 | 293.22 | 293.54 | 289.01 | 289.48 | 363,906 | -3.43(-1.17%) |
Oct 07, 2021 | 290.13 | 295.43 | 290.13 | 292.91 | 493,509 | +4.86(+1.69%) |
Oct 06, 2021 | 286.11 | 288.64 | 284.48 | 288.05 | 307,639 | -1.15(-0.40%) |
Oct 05, 2021 | 288.79 | 292.50 | 287.93 | 289.20 | 575,635 | +1.65(+0.57%) |
Oct 04, 2021 | 291.63 | 291.63 | 286.10 | 287.55 | 573,750 | -4.98(-1.70%) |
Oct 01, 2021 | 290.34 | 294.12 | 286.00 | 292.53 | 1,156,792 | +4.02(+1.39%) |
Sep 30, 2021 | 292.78 | 293.71 | 288.45 | 288.51 | 684,764 | -2.41(-0.83%) |
Sep 29, 2021 | 294.20 | 294.42 | 290.32 | 290.92 | 368,015 | -1.64(-0.56%) |
Sep 28, 2021 | 299.23 | 299.23 | 292.14 | 292.56 | 345,338 | -8.95(-2.97%) |
Sep 27, 2021 | 299.29 | 302.61 | 297.52 | 301.51 | 426,726 | +2.71(+0.91%) |
Sep 24, 2021 | 298.68 | 300.26 | 296.84 | 298.80 | 490,100 | -2.09(-0.70%) |
Sep 23, 2021 | 297.44 | 301.39 | 296.26 | 300.89 | 766,793 | +5.53(+1.87%) |
Sep 22, 2021 | 292.60 | 297.46 | 292.60 | 295.36 | 599,162 | +4.62(+1.59%) |
Sep 21, 2021 | 291.85 | 292.62 | 288.35 | 290.74 | 295,488 | +1.50(+0.52%) |
Sep 20, 2021 | 290.31 | 292.44 | 285.67 | 289.24 | 503,881 | -7.83(-2.64%) |
Sep 17, 2021 | 296.18 | 297.67 | 294.56 | 297.07 | 402,186 | +0.35(+0.12%) |
Sep 16, 2021 | 295.58 | 297.73 | 293.63 | 296.72 | 408,829 | +0.86(+0.29%) |
Sep 15, 2021 | 292.94 | 296.22 | 291.38 | 295.86 | 469,100 | +3.11(+1.06%) |
Sep 14, 2021 | 297.36 | 297.39 | 291.68 | 292.74 | 378,977 | -3.41(-1.15%) |
Sep 13, 2021 | 297.56 | 297.56 | 292.23 | 296.15 | 467,563 | +0.39(+0.13%) |
Sep 10, 2021 | 300.21 | 300.21 | 295.35 | 295.76 | 332,930 | -2.72(-0.91%) |
Sep 09, 2021 | 297.69 | 301.69 | 296.98 | 298.48 | 337,635 | +0.66(+0.22%) |
Sep 08, 2021 | 300.90 | 300.90 | 296.20 | 297.82 | 483,880 | -4.05(-1.34%) |
Sep 07, 2021 | 303.96 | 305.38 | 301.72 | 301.86 | 414,477 | -2.53(-0.83%) |
Sep 03, 2021 | 304.53 | 305.42 | 303.56 | 304.40 | 406,105 | -0.93(-0.31%) |
Sep 02, 2021 | 304.21 | 306.14 | 303.32 | 305.33 | 586,021 | +2.61(+0.86%) |