Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 379.18 | 383.72 | 376.04 | 376.38 | 9,167,870 | -5.83(-1.53%) |
Nov 29, 2021 | 382.29 | 385.96 | 381.48 | 382.22 | 3,963,571 | +3.87(+1.02%) |
Nov 26, 2021 | 382.63 | 389.09 | 377.92 | 378.35 | 3,201,420 | -8.84(-2.28%) |
Nov 24, 2021 | 379.25 | 387.79 | 378.51 | 387.19 | 2,848,619 | +3.51(+0.92%) |
Nov 23, 2021 | 381.14 | 384.90 | 378.64 | 383.67 | 3,794,563 | -0.39(-0.10%) |
Nov 22, 2021 | 385.02 | 391.37 | 383.98 | 384.07 | 4,320,140 | +0.09(+0.02%) |
Nov 19, 2021 | 382.98 | 385.30 | 379.67 | 383.97 | 3,769,975 | +2.67(+0.70%) |
Nov 18, 2021 | 373.93 | 381.56 | 380.52 | 381.31 | 4,797,731 | +10.33(+2.79%) |
Nov 17, 2021 | 369.07 | 375.27 | 367.17 | 370.97 | 4,941,511 | +2.37(+0.64%) |
Nov 16, 2021 | 358.90 | 370.53 | 356.33 | 368.60 | 9,186,914 | +19.97(+5.73%) |
Nov 15, 2021 | 351.75 | 352.20 | 346.96 | 348.64 | 3,883,009 | -1.46(-0.42%) |
Nov 12, 2021 | 346.80 | 350.91 | 344.52 | 350.09 | 2,973,110 | +4.70(+1.36%) |
Nov 11, 2021 | 348.56 | 349.50 | 343.70 | 345.40 | 2,635,421 | -0.89(-0.26%) |
Nov 10, 2021 | 345.98 | 346.29 | 2,300,327 | -1.94(-0.56%) | ||
Nov 09, 2021 | 347.31 | 351.27 | 346.41 | 348.23 | 2,323,228 | +1.94(+0.56%) |
Nov 08, 2021 | 347.83 | 350.36 | 345.60 | 346.30 | 2,508,579 | +0.18(+0.05%) |
Nov 05, 2021 | 351.20 | 351.77 | 345.34 | 346.12 | 3,289,124 | -3.55(-1.02%) |
Nov 04, 2021 | 348.36 | 350.66 | 347.07 | 349.67 | 3,416,799 | +3.02(+0.87%) |
Nov 03, 2021 | 344.46 | 347.02 | 343.16 | 346.65 | 2,531,983 | +1.58(+0.46%) |
Nov 02, 2021 | 344.05 | 346.58 | 343.02 | 345.08 | 2,519,761 | +0.76(+0.22%) |
Nov 01, 2021 | 350.44 | 348.70 | 342.64 | 344.32 | 3,597,952 | -4.94(-1.41%) |
Oct 29, 2021 | 347.93 | 352.46 | 347.65 | 349.26 | 4,066,112 | +0.16(+0.05%) |
Oct 28, 2021 | 350.44 | 351.32 | 348.53 | 349.10 | 2,717,291 | -0.70(-0.20%) |
Oct 27, 2021 | 347.50 | 352.46 | 346.97 | 349.80 | 3,023,348 | +2.93(+0.85%) |
Oct 26, 2021 | 350.81 | 346.76 | 346.87 | 3,183,235 | -1.94(-0.56%) | |
Oct 25, 2021 | 344.99 | 349.18 | 343.86 | 348.81 | 3,110,955 | +4.95(+1.44%) |
Oct 22, 2021 | 342.93 | 344.83 | 340.25 | 343.86 | 2,910,750 | +1.29(+0.38%) |
Oct 21, 2021 | 336.54 | 342.78 | 336.46 | 342.57 | 3,070,750 | +6.00(+1.78%) |
Oct 20, 2021 | 336.10 | 337.82 | 334.67 | 336.56 | 2,740,487 | +0.23(+0.07%) |
Oct 19, 2021 | 335.35 | 336.43 | 332.99 | 336.34 | 2,526,905 | +2.80(+0.84%) |
Oct 18, 2021 | 327.89 | 334.42 | 327.89 | 333.54 | 3,712,228 | +4.32(+1.31%) |
Oct 15, 2021 | 325.58 | 329.73 | 324.84 | 329.22 | 3,697,246 | +5.98(+1.85%) |
Oct 14, 2021 | 319.94 | 323.54 | 319.53 | 323.24 | 3,007,066 | +5.42(+1.71%) |
Oct 13, 2021 | 316.92 | 319.66 | 316.20 | 317.82 | 2,637,174 | +0.45(+0.14%) |
Oct 12, 2021 | 318.63 | 320.42 | 317.09 | 317.37 | 3,151,149 | +0.78(+0.25%) |
Oct 11, 2021 | 315.30 | 320.24 | 314.36 | 316.59 | 2,755,819 | +2.47(+0.79%) |
Oct 08, 2021 | 312.86 | 315.12 | 310.87 | 314.12 | 3,100,532 | -2.95(-0.93%) |
Oct 07, 2021 | 313.33 | 318.70 | 312.90 | 317.07 | 2,968,841 | +6.69(+2.16%) |
Oct 06, 2021 | 308.31 | 310.65 | 305.76 | 310.38 | 2,369,971 | +0.83(+0.27%) |
Oct 05, 2021 | 307.13 | 312.10 | 306.59 | 309.55 | 2,676,188 | +2.83(+0.92%) |
Oct 04, 2021 | 308.63 | 310.62 | 304.56 | 306.73 | 3,107,506 | -3.19(-1.03%) |
Oct 01, 2021 | 308.30 | 312.61 | 304.94 | 309.91 | 2,995,351 | +1.50(+0.49%) |
Sep 30, 2021 | 317.78 | 318.23 | 307.81 | 308.41 | 4,529,272 | -8.15(-2.57%) |
Sep 29, 2021 | 313.20 | 318.38 | 313.20 | 316.55 | 2,576,972 | +2.94(+0.94%) |
Sep 28, 2021 | 320.72 | 320.72 | 312.35 | 313.61 | 3,516,590 | -7.15(-2.23%) |
Sep 27, 2021 | 316.50 | 322.95 | 316.50 | 320.76 | 3,157,083 | +3.68(+1.16%) |
Sep 24, 2021 | 316.41 | 317.41 | 315.26 | 317.08 | 2,134,227 | +1.48(+0.47%) |
Sep 23, 2021 | 317.41 | 318.99 | 315.30 | 315.60 | 2,582,927 | -0.02(-0.01%) |
Sep 22, 2021 | 315.54 | 318.50 | 313.29 | 315.61 | 3,057,826 | +1.61(+0.51%) |
Sep 21, 2021 | 312.89 | 316.59 | 311.92 | 314.01 | 3,375,031 | +2.83(+0.91%) |
Sep 20, 2021 | 311.76 | 315.05 | 308.57 | 311.18 | 4,295,519 | -4.19(-1.33%) |
Sep 17, 2021 | 314.69 | 319.10 | 314.69 | 315.37 | 7,560,328 | -0.68(-0.21%) |
Sep 16, 2021 | 314.48 | 317.41 | 313.96 | 316.05 | 3,239,880 | +2.84(+0.91%) |
Sep 15, 2021 | 313.20 | 314.43 | 310.14 | 313.21 | 3,059,984 | +0.24(+0.08%) |
Sep 14, 2021 | 315.71 | 317.08 | 312.31 | 312.97 | 3,039,840 | -2.19(-0.69%) |
Sep 13, 2021 | 314.69 | 316.76 | 312.63 | 315.16 | 4,160,197 | +3.29(+1.05%) |
Sep 10, 2021 | 313.80 | 314.96 | 311.40 | 311.87 | 3,390,842 | +0.17(+0.05%) |
Sep 09, 2021 | 312.34 | 313.55 | 310.86 | 311.70 | 3,205,832 | +0.18(+0.06%) |
Sep 08, 2021 | 309.06 | 311.86 | 307.81 | 311.53 | 2,362,259 | +2.47(+0.80%) |
Sep 07, 2021 | 311.01 | 312.45 | 307.13 | 309.06 | 2,720,254 | -1.31(-0.42%) |
Sep 03, 2021 | 305.65 | 310.89 | 305.50 | 310.36 | 2,953,902 | +2.44(+0.79%) |
Sep 02, 2021 | 305.37 | 308.33 | 304.12 | 307.92 | 3,310,842 | +3.85(+1.27%) |