Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 292.94 | 298.00 | 284.52 | 286.15 | 2,913,345 | -7.08(-2.41%) |
Nov 29, 2021 | 289.00 | 295.95 | 281.42 | 293.23 | 2,711,461 | +2.98(+1.03%) |
Nov 26, 2021 | 285.74 | 292.35 | 283.48 | 290.25 | 1,811,935 | +6.36(+2.24%) |
Nov 24, 2021 | 272.38 | 285.19 | 268.36 | 283.89 | 2,326,403 | +8.76(+3.18%) |
Nov 23, 2021 | 277.27 | 281.00 | 266.29 | 275.13 | 2,828,916 | -4.48(-1.60%) |
Nov 22, 2021 | 284.25 | 286.00 | 273.14 | 279.61 | 3,692,789 | -5.39(-1.89%) |
Nov 19, 2021 | 292.33 | 295.01 | 284.82 | 285.00 | 2,278,563 | -5.99(-2.06%) |
Nov 18, 2021 | 301.17 | 291.35 | 287.14 | 290.99 | 3,529,014 | -11.79(-3.89%) |
Nov 17, 2021 | 311.00 | 313.39 | 300.30 | 302.78 | 1,734,746 | -7.97(-2.56%) |
Nov 16, 2021 | 308.50 | 312.31 | 306.12 | 310.75 | 2,155,737 | +6.25(+2.05%) |
Nov 15, 2021 | 304.56 | 309.50 | 299.13 | 304.50 | 2,505,604 | +0.34(+0.11%) |
Nov 12, 2021 | 299.33 | 304.22 | 296.85 | 304.16 | 1,381,591 | +6.16(+2.07%) |
Nov 11, 2021 | 300.00 | 302.17 | 293.43 | 298.00 | 1,773,009 | +0.72(+0.24%) |
Nov 10, 2021 | 308.74 | 297.28 | 2,930,407 | -13.32(-4.29%) | ||
Nov 09, 2021 | 313.49 | 316.71 | 301.00 | 310.60 | 1,552,212 | -2.41(-0.77%) |
Nov 08, 2021 | 309.55 | 317.00 | 309.55 | 313.01 | 1,617,218 | +2.41(+0.78%) |
Nov 05, 2021 | 314.44 | 315.81 | 306.75 | 310.60 | 2,611,340 | -2.82(-0.90%) |
Nov 04, 2021 | 315.00 | 316.63 | 305.89 | 313.42 | 3,115,168 | +0.99(+0.32%) |
Nov 03, 2021 | 300.35 | 314.43 | 294.65 | 312.43 | 4,039,764 | +12.36(+4.12%) |
Nov 02, 2021 | 300.61 | 301.80 | 293.52 | 300.07 | 2,377,934 | -0.53(-0.18%) |
Nov 01, 2021 | 292.51 | 300.78 | 295.02 | 300.60 | 3,482,941 | +9.24(+3.17%) |
Oct 29, 2021 | 288.31 | 296.54 | 283.00 | 291.36 | 7,085,987 | +6.43(+2.26%) |
Oct 28, 2021 | 286.26 | 303.98 | 278.00 | 284.93 | 21,567,856 | -60.73(-17.57%) |
Oct 27, 2021 | 353.49 | 356.28 | 342.69 | 345.66 | 5,150,654 | -8.26(-2.33%) |
Oct 26, 2021 | 362.08 | 353.92 | 1,458,208 | -4.25(-1.19%) | ||
Oct 25, 2021 | 361.32 | 363.76 | 354.90 | 358.17 | 1,326,269 | -0.02(-0.01%) |
Oct 22, 2021 | 367.00 | 368.74 | 349.62 | 358.19 | 1,836,122 | -11.04(-2.99%) |
Oct 21, 2021 | 363.80 | 373.00 | 363.00 | 369.23 | 995,551 | +2.64(+0.72%) |
Oct 20, 2021 | 367.74 | 371.96 | 361.23 | 366.59 | 1,226,100 | +1.56(+0.43%) |
Oct 19, 2021 | 364.00 | 369.13 | 360.16 | 365.03 | 1,156,358 | +3.76(+1.04%) |
Oct 18, 2021 | 351.80 | 361.79 | 351.17 | 361.27 | 1,241,046 | +7.96(+2.25%) |
Oct 15, 2021 | 357.22 | 357.92 | 352.22 | 353.31 | 1,021,085 | -4.15(-1.16%) |
Oct 14, 2021 | 351.10 | 362.29 | 351.10 | 357.46 | 2,334,856 | +11.70(+3.38%) |
Oct 13, 2021 | 330.00 | 346.99 | 329.88 | 345.76 | 1,735,732 | +19.13(+5.86%) |
Oct 12, 2021 | 322.85 | 329.00 | 321.02 | 326.63 | 1,067,571 | +5.91(+1.84%) |
Oct 11, 2021 | 317.87 | 327.24 | 315.95 | 320.72 | 812,768 | +0.12(+0.04%) |
Oct 08, 2021 | 328.75 | 331.57 | 318.73 | 320.60 | 1,450,684 | -3.57(-1.10%) |
Oct 07, 2021 | 321.00 | 328.85 | 319.06 | 324.17 | 1,378,343 | +7.29(+2.30%) |
Oct 06, 2021 | 315.81 | 325.24 | 314.13 | 316.88 | 2,249,041 | -3.35(-1.05%) |
Oct 05, 2021 | 312.38 | 323.62 | 313.22 | 320.23 | 1,700,290 | +7.01(+2.24%) |
Oct 04, 2021 | 320.57 | 322.08 | 306.25 | 313.22 | 2,017,992 | -11.11(-3.43%) |
Oct 01, 2021 | 319.75 | 326.45 | 318.21 | 324.33 | 1,566,680 | +5.28(+1.65%) |
Sep 30, 2021 | 315.40 | 321.14 | 311.18 | 319.05 | 1,913,353 | +6.25(+2.00%) |
Sep 29, 2021 | 326.20 | 328.45 | 311.81 | 312.80 | 2,526,553 | -9.35(-2.90%) |
Sep 28, 2021 | 339.75 | 343.21 | 322.00 | 322.15 | 2,854,033 | -22.97(-6.66%) |
Sep 27, 2021 | 338.46 | 345.41 | 338.46 | 345.12 | 1,307,629 | +1.91(+0.56%) |
Sep 24, 2021 | 346.39 | 347.46 | 336.36 | 343.21 | 1,211,036 | -5.78(-1.66%) |
Sep 23, 2021 | 351.88 | 352.36 | 344.80 | 348.99 | 971,735 | -0.01(-0.00%) |
Sep 22, 2021 | 341.92 | 349.92 | 340.22 | 349.00 | 1,435,294 | +4.90(+1.42%) |
Sep 21, 2021 | 345.25 | 349.40 | 341.69 | 344.10 | 1,585,680 | +6.24(+1.85%) |
Sep 20, 2021 | 338.00 | 348.29 | 333.28 | 337.86 | 2,074,309 | -15.01(-4.25%) |
Sep 17, 2021 | 348.10 | 352.99 | 343.18 | 352.87 | 2,568,460 | +7.07(+2.04%) |
Sep 16, 2021 | 340.69 | 346.25 | 335.79 | 345.80 | 1,549,797 | +3.78(+1.11%) |
Sep 15, 2021 | 336.09 | 342.35 | 331.71 | 342.02 | 1,307,971 | +5.02(+1.49%) |
Sep 14, 2021 | 338.01 | 343.80 | 335.00 | 337.00 | 974,736 | +0.99(+0.29%) |
Sep 13, 2021 | 342.32 | 345.46 | 330.54 | 336.01 | 1,699,670 | -6.36(-1.86%) |
Sep 10, 2021 | 351.16 | 352.44 | 342.32 | 342.37 | 1,604,229 | -10.26(-2.91%) |
Sep 09, 2021 | 349.92 | 357.70 | 347.54 | 352.63 | 882,560 | -0.08(-0.02%) |
Sep 08, 2021 | 358.33 | 359.75 | 344.27 | 352.71 | 2,465,930 | -6.86(-1.91%) |
Sep 07, 2021 | 365.99 | 368.53 | 355.22 | 359.57 | 1,695,026 | -7.66(-2.09%) |
Sep 03, 2021 | 356.50 | 369.35 | 356.50 | 367.23 | 940,341 | +8.43(+2.35%) |
Sep 02, 2021 | 364.06 | 364.15 | 356.05 | 358.80 | 677,539 | -0.51(-0.14%) |