Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 322.19 | 322.71 | 316.78 | 320.00 | 1,499,366 | -4.17(-1.29%) |
Nov 29, 2021 | 325.00 | 327.61 | 320.96 | 324.17 | 619,362 | +1.31(+0.41%) |
Nov 26, 2021 | 322.65 | 326.19 | 320.77 | 322.85 | 539,869 | -5.46(-1.66%) |
Nov 24, 2021 | 327.04 | 329.82 | 324.83 | 328.32 | 656,939 | -0.97(-0.29%) |
Nov 23, 2021 | 329.58 | 332.67 | 326.14 | 329.29 | 600,755 | -1.23(-0.37%) |
Nov 22, 2021 | 331.70 | 336.40 | 329.57 | 330.51 | 693,625 | -0.88(-0.26%) |
Nov 19, 2021 | 328.94 | 332.98 | 326.57 | 331.39 | 558,441 | +3.24(+0.99%) |
Nov 18, 2021 | 325.88 | 328.23 | 326.39 | 328.15 | 499,700 | +2.68(+0.82%) |
Nov 17, 2021 | 327.07 | 330.32 | 322.15 | 325.47 | 713,645 | +1.31(+0.41%) |
Nov 16, 2021 | 319.20 | 326.86 | 319.20 | 324.16 | 494,819 | +5.24(+1.64%) |
Nov 15, 2021 | 318.36 | 321.66 | 317.29 | 318.91 | 353,934 | +0.55(+0.17%) |
Nov 12, 2021 | 314.54 | 319.08 | 312.69 | 318.36 | 365,882 | +5.65(+1.81%) |
Nov 11, 2021 | 316.43 | 316.43 | 309.81 | 312.71 | 602,614 | -3.62(-1.15%) |
Nov 10, 2021 | 317.46 | 316.33 | 482,002 | -2.05(-0.64%) | ||
Nov 09, 2021 | 318.93 | 322.32 | 317.77 | 318.38 | 397,931 | +0.15(+0.05%) |
Nov 08, 2021 | 324.87 | 325.67 | 317.41 | 318.23 | 506,761 | -3.35(-1.04%) |
Nov 05, 2021 | 326.31 | 328.05 | 319.99 | 321.58 | 501,440 | -2.73(-0.84%) |
Nov 04, 2021 | 322.85 | 327.22 | 322.24 | 324.31 | 460,968 | +2.46(+0.76%) |
Nov 03, 2021 | 325.36 | 325.88 | 316.75 | 321.85 | 934,564 | -3.90(-1.20%) |
Nov 02, 2021 | 318.72 | 327.33 | 312.89 | 325.75 | 1,627,550 | +22.31(+7.35%) |
Nov 01, 2021 | 303.43 | 303.59 | 299.61 | 303.44 | 842,034 | +0.46(+0.15%) |
Oct 29, 2021 | 301.87 | 304.07 | 301.42 | 302.98 | 463,392 | +0.66(+0.22%) |
Oct 28, 2021 | 299.00 | 302.67 | 298.29 | 302.32 | 525,912 | +4.74(+1.59%) |
Oct 27, 2021 | 300.18 | 303.69 | 296.88 | 297.58 | 401,472 | -1.76(-0.59%) |
Oct 26, 2021 | 300.57 | 299.34 | 525,181 | -0.10(-0.03%) | ||
Oct 25, 2021 | 300.03 | 300.98 | 296.30 | 299.45 | 464,468 | -0.59(-0.20%) |
Oct 22, 2021 | 302.52 | 303.53 | 299.31 | 300.03 | 303,833 | -1.33(-0.44%) |
Oct 21, 2021 | 301.43 | 301.50 | 293.87 | 301.36 | 520,535 | -1.61(-0.53%) |
Oct 20, 2021 | 301.31 | 304.16 | 299.84 | 302.98 | 303,999 | +3.09(+1.03%) |
Oct 19, 2021 | 301.31 | 301.82 | 298.04 | 299.88 | 348,916 | +1.09(+0.36%) |
Oct 18, 2021 | 295.89 | 299.35 | 294.69 | 298.79 | 306,571 | +0.75(+0.25%) |
Oct 15, 2021 | 296.35 | 300.03 | 294.33 | 298.04 | 399,590 | +3.81(+1.30%) |
Oct 14, 2021 | 286.75 | 294.36 | 286.63 | 294.23 | 414,507 | +9.78(+3.44%) |
Oct 13, 2021 | 283.44 | 286.63 | 281.56 | 284.45 | 348,257 | +1.81(+0.64%) |
Oct 12, 2021 | 284.70 | 285.52 | 281.43 | 282.64 | 352,630 | -0.69(-0.24%) |
Oct 11, 2021 | 284.93 | 288.89 | 283.23 | 283.33 | 366,584 | -2.50(-0.88%) |
Oct 08, 2021 | 285.45 | 287.60 | 283.71 | 285.83 | 384,263 | -3.33(-1.15%) |
Oct 07, 2021 | 285.62 | 290.71 | 285.62 | 289.16 | 735,660 | +6.29(+2.22%) |
Oct 06, 2021 | 279.69 | 283.12 | 277.57 | 282.87 | 444,354 | -0.11(-0.04%) |
Oct 05, 2021 | 280.73 | 283.86 | 279.28 | 282.99 | 429,574 | +5.29(+1.91%) |
Oct 04, 2021 | 278.78 | 280.43 | 275.58 | 277.69 | 486,768 | -2.00(-0.72%) |
Oct 01, 2021 | 278.51 | 282.09 | 274.67 | 279.70 | 494,791 | +0.78(+0.28%) |
Sep 30, 2021 | 284.27 | 284.98 | 278.83 | 278.92 | 630,825 | -3.62(-1.28%) |
Sep 29, 2021 | 282.49 | 283.79 | 281.48 | 282.54 | 428,573 | +1.06(+0.38%) |
Sep 28, 2021 | 285.92 | 287.54 | 280.34 | 281.48 | 516,558 | -5.78(-2.01%) |
Sep 27, 2021 | 286.99 | 290.81 | 286.85 | 287.26 | 325,968 | +0.25(+0.09%) |
Sep 24, 2021 | 287.18 | 289.90 | 286.91 | 287.01 | 342,854 | -1.50(-0.52%) |
Sep 23, 2021 | 288.94 | 290.60 | 285.93 | 288.51 | 579,933 | +2.10(+0.73%) |
Sep 22, 2021 | 286.24 | 287.68 | 285.03 | 286.41 | 572,519 | +1.68(+0.59%) |
Sep 21, 2021 | 288.57 | 288.61 | 283.17 | 284.73 | 714,915 | -2.18(-0.76%) |
Sep 20, 2021 | 290.49 | 290.91 | 284.84 | 286.92 | 992,984 | -8.61(-2.91%) |
Sep 17, 2021 | 298.84 | 298.84 | 294.45 | 295.53 | 1,142,324 | -5.18(-1.72%) |
Sep 16, 2021 | 301.92 | 302.40 | 298.39 | 300.71 | 402,746 | -0.63(-0.21%) |
Sep 15, 2021 | 296.90 | 302.29 | 296.43 | 301.33 | 430,303 | +4.14(+1.39%) |
Sep 14, 2021 | 301.16 | 301.64 | 296.75 | 297.20 | 346,629 | -2.35(-0.79%) |
Sep 13, 2021 | 300.32 | 300.94 | 296.02 | 299.55 | 469,279 | +1.61(+0.54%) |
Sep 10, 2021 | 300.17 | 300.47 | 297.45 | 297.94 | 636,439 | -0.89(-0.30%) |
Sep 09, 2021 | 302.98 | 303.55 | 297.61 | 298.83 | 623,902 | -3.53(-1.17%) |
Sep 08, 2021 | 301.80 | 303.01 | 298.54 | 302.36 | 637,431 | +0.27(+0.09%) |
Sep 07, 2021 | 305.84 | 306.14 | 301.74 | 302.08 | 684,479 | -5.25(-1.71%) |
Sep 03, 2021 | 309.90 | 310.37 | 306.83 | 307.34 | 515,801 | -2.98(-0.96%) |
Sep 02, 2021 | 308.13 | 310.36 | 306.48 | 310.32 | 478,879 | +3.91(+1.28%) |