Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 301.63 | 304.22 | 293.07 | 293.21 | 646,864 | -11.37(-3.73%) |
Nov 29, 2021 | 304.86 | 307.94 | 300.28 | 304.58 | 402,297 | +3.75(+1.25%) |
Nov 26, 2021 | 310.17 | 310.17 | 300.26 | 300.84 | 308,823 | -12.44(-3.97%) |
Nov 24, 2021 | 310.36 | 317.64 | 310.17 | 313.28 | 365,267 | +2.44(+0.79%) |
Nov 23, 2021 | 315.43 | 315.43 | 308.26 | 310.83 | 604,546 | -5.87(-1.85%) |
Nov 22, 2021 | 315.49 | 322.27 | 314.13 | 316.70 | 455,093 | +2.38(+0.76%) |
Nov 19, 2021 | 327.35 | 327.35 | 313.69 | 314.32 | 708,409 | -11.00(-3.38%) |
Nov 18, 2021 | 336.44 | 336.44 | 325.22 | 325.32 | 342,177 | -9.40(-2.81%) |
Nov 17, 2021 | 333.52 | 337.63 | 333.52 | 334.72 | 555,807 | -1.17(-0.35%) |
Nov 16, 2021 | 333.59 | 337.29 | 332.87 | 335.89 | 318,133 | +2.53(+0.76%) |
Nov 15, 2021 | 335.18 | 335.18 | 330.52 | 333.36 | 336,056 | -1.95(-0.58%) |
Nov 12, 2021 | 329.41 | 336.54 | 329.41 | 335.31 | 289,964 | +2.17(+0.65%) |
Nov 11, 2021 | 335.58 | 336.88 | 323.43 | 333.14 | 537,250 | -3.62(-1.08%) |
Nov 10, 2021 | 338.09 | 335.45 | 336.77 | 316,073 | -0.37(-0.11%) | |
Nov 09, 2021 | 347.36 | 347.96 | 333.56 | 337.14 | 675,098 | -9.94(-2.86%) |
Nov 08, 2021 | 349.77 | 349.87 | 345.10 | 347.08 | 287,159 | -0.89(-0.25%) |
Nov 05, 2021 | 343.32 | 351.41 | 341.22 | 347.96 | 248,233 | +6.75(+1.98%) |
Nov 04, 2021 | 345.00 | 345.00 | 337.67 | 341.22 | 509,978 | -1.55(-0.45%) |
Nov 03, 2021 | 363.63 | 363.63 | 337.60 | 342.76 | 524,546 | -21.35(-5.86%) |
Nov 02, 2021 | 357.24 | 364.60 | 352.64 | 364.12 | 291,294 | +10.31(+2.91%) |
Nov 01, 2021 | 351.68 | 355.82 | 350.72 | 353.81 | 567,310 | +2.26(+0.64%) |
Oct 29, 2021 | 340.44 | 353.96 | 338.09 | 351.54 | 524,574 | +9.44(+2.76%) |
Oct 28, 2021 | 342.74 | 353.46 | 337.96 | 342.11 | 963,901 | -18.62(-5.16%) |
Oct 27, 2021 | 368.22 | 370.06 | 358.55 | 360.73 | 329,446 | -6.98(-1.90%) |
Oct 26, 2021 | 372.30 | 367.42 | 367.71 | 316,162 | -3.49(-0.94%) | |
Oct 25, 2021 | 370.53 | 373.48 | 368.17 | 371.20 | 230,650 | +0.38(+0.10%) |
Oct 22, 2021 | 372.68 | 375.46 | 370.30 | 370.81 | 139,768 | -1.74(-0.47%) |
Oct 21, 2021 | 366.19 | 373.56 | 364.97 | 372.56 | 207,024 | +5.94(+1.62%) |
Oct 20, 2021 | 364.22 | 368.49 | 362.39 | 366.62 | 234,690 | +4.36(+1.20%) |
Oct 19, 2021 | 356.54 | 363.73 | 356.54 | 362.26 | 264,355 | +7.83(+2.21%) |
Oct 18, 2021 | 355.72 | 355.90 | 349.51 | 354.43 | 171,644 | -3.28(-0.92%) |
Oct 15, 2021 | 360.81 | 364.40 | 357.68 | 357.71 | 215,649 | -1.26(-0.35%) |
Oct 14, 2021 | 352.80 | 361.05 | 352.04 | 358.97 | 206,270 | +9.82(+2.81%) |
Oct 13, 2021 | 345.18 | 351.87 | 344.93 | 349.15 | 230,945 | +3.00(+0.87%) |
Oct 12, 2021 | 349.77 | 351.26 | 345.49 | 346.14 | 405,433 | -2.64(-0.76%) |
Oct 11, 2021 | 358.02 | 358.84 | 347.27 | 348.78 | 452,894 | -8.64(-2.42%) |
Oct 08, 2021 | 369.01 | 369.20 | 353.93 | 357.42 | 527,857 | -10.91(-2.96%) |
Oct 07, 2021 | 367.81 | 376.67 | 367.01 | 368.33 | 253,932 | -4.68(-1.25%) |
Oct 06, 2021 | 366.12 | 373.18 | 362.10 | 373.01 | 214,772 | +3.08(+0.83%) |
Oct 05, 2021 | 369.52 | 375.72 | 367.41 | 369.93 | 181,862 | +1.25(+0.34%) |
Oct 04, 2021 | 375.65 | 377.31 | 366.02 | 368.68 | 226,922 | -8.79(-2.33%) |
Oct 01, 2021 | 373.68 | 378.88 | 367.86 | 377.47 | 135,496 | +6.62(+1.78%) |
Sep 30, 2021 | 382.20 | 383.10 | 370.75 | 370.85 | 186,667 | -8.52(-2.25%) |
Sep 29, 2021 | 383.61 | 385.18 | 379.37 | 379.37 | 180,968 | -2.19(-0.57%) |
Sep 28, 2021 | 378.66 | 383.77 | 375.52 | 381.56 | 374,105 | +0.20(+0.05%) |
Sep 27, 2021 | 380.26 | 384.58 | 376.31 | 381.36 | 229,381 | -0.86(-0.22%) |
Sep 24, 2021 | 382.54 | 385.47 | 379.84 | 382.22 | 112,095 | -1.19(-0.31%) |
Sep 23, 2021 | 379.67 | 384.63 | 376.17 | 383.41 | 201,046 | +5.88(+1.56%) |
Sep 22, 2021 | 374.60 | 380.04 | 371.23 | 377.53 | 124,505 | +5.11(+1.37%) |
Sep 21, 2021 | 375.80 | 378.84 | 371.52 | 372.42 | 142,599 | -0.95(-0.26%) |
Sep 20, 2021 | 373.52 | 379.62 | 371.57 | 373.38 | 171,813 | -6.36(-1.68%) |
Sep 17, 2021 | 377.47 | 382.01 | 376.56 | 379.74 | 255,287 | -0.39(-0.10%) |
Sep 16, 2021 | 382.72 | 383.25 | 377.79 | 380.13 | 106,284 | -2.66(-0.69%) |
Sep 15, 2021 | 381.17 | 384.80 | 380.20 | 382.79 | 127,121 | +1.31(+0.34%) |
Sep 14, 2021 | 376.36 | 383.96 | 370.91 | 381.48 | 206,017 | +9.46(+2.54%) |
Sep 13, 2021 | 369.79 | 374.71 | 367.56 | 372.02 | 232,260 | +5.23(+1.43%) |
Sep 10, 2021 | 380.94 | 382.35 | 366.42 | 366.79 | 294,691 | -12.78(-3.37%) |
Sep 09, 2021 | 392.95 | 394.69 | 378.52 | 379.57 | 413,165 | -14.49(-3.68%) |
Sep 08, 2021 | 393.13 | 399.75 | 392.30 | 394.06 | 206,873 | +0.96(+0.24%) |
Sep 07, 2021 | 391.36 | 394.76 | 388.44 | 393.10 | 315,501 | +0.70(+0.18%) |
Sep 03, 2021 | 397.09 | 399.42 | 391.99 | 392.40 | 262,014 | -6.09(-1.53%) |
Sep 02, 2021 | 394.04 | 399.47 | 390.39 | 398.49 | 263,508 | +6.94(+1.77%) |