Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 328.37 | 328.51 | 321.40 | 322.29 | 3,584,248 | -7.75(-2.35%) |
Nov 29, 2021 | 326.97 | 332.32 | 324.63 | 330.04 | 1,829,575 | +6.12(+1.89%) |
Nov 26, 2021 | 330.83 | 335.06 | 323.65 | 323.92 | 1,425,876 | -14.40(-4.26%) |
Nov 24, 2021 | 337.55 | 339.65 | 335.94 | 338.32 | 1,049,213 | -0.53(-0.16%) |
Nov 23, 2021 | 338.24 | 340.16 | 335.30 | 338.85 | 1,142,267 | -0.69(-0.20%) |
Nov 22, 2021 | 342.95 | 346.66 | 339.34 | 339.54 | 1,067,610 | -2.31(-0.67%) |
Nov 19, 2021 | 339.43 | 343.86 | 335.45 | 341.85 | 1,607,096 | +5.47(+1.63%) |
Nov 18, 2021 | 337.12 | 336.57 | 335.98 | 336.37 | 1,904,987 | -7.03(-2.05%) |
Nov 17, 2021 | 341.85 | 345.39 | 337.92 | 343.41 | 1,239,330 | +4.01(+1.18%) |
Nov 16, 2021 | 337.10 | 340.85 | 336.37 | 339.40 | 803,880 | +2.18(+0.65%) |
Nov 15, 2021 | 336.29 | 339.75 | 335.83 | 337.22 | 1,078,797 | +1.31(+0.39%) |
Nov 12, 2021 | 335.45 | 336.04 | 332.82 | 335.91 | 1,099,353 | +2.24(+0.67%) |
Nov 11, 2021 | 334.98 | 336.75 | 329.84 | 333.67 | 891,232 | -0.68(-0.20%) |
Nov 10, 2021 | 334.68 | 334.35 | 1,064,515 | -1.90(-0.56%) | ||
Nov 09, 2021 | 338.15 | 338.77 | 334.80 | 336.25 | 695,221 | -2.25(-0.66%) |
Nov 08, 2021 | 340.13 | 342.43 | 334.36 | 338.50 | 821,332 | -0.11(-0.03%) |
Nov 05, 2021 | 330.04 | 339.44 | 329.52 | 338.60 | 1,360,266 | +9.45(+2.87%) |
Nov 04, 2021 | 331.34 | 331.34 | 326.49 | 329.16 | 869,617 | -0.61(-0.18%) |
Nov 03, 2021 | 324.55 | 330.61 | 320.74 | 329.77 | 1,549,139 | +1.71(+0.52%) |
Nov 02, 2021 | 306.31 | 331.03 | 303.64 | 328.06 | 2,769,677 | +13.05(+4.14%) |
Nov 01, 2021 | 316.32 | 315.30 | 310.37 | 315.01 | 1,296,533 | +0.79(+0.25%) |
Oct 29, 2021 | 313.64 | 316.82 | 312.59 | 314.22 | 1,172,218 | -1.13(-0.36%) |
Oct 28, 2021 | 315.69 | 317.09 | 313.64 | 315.35 | 972,560 | +0.13(+0.04%) |
Oct 27, 2021 | 321.87 | 322.87 | 315.03 | 315.22 | 797,895 | -5.50(-1.72%) |
Oct 26, 2021 | 320.68 | 320.73 | 1,239,992 | +0.96(+0.30%) | ||
Oct 25, 2021 | 317.31 | 320.65 | 313.16 | 319.77 | 1,458,303 | +2.34(+0.74%) |
Oct 22, 2021 | 308.45 | 318.60 | 308.38 | 317.42 | 1,494,118 | +9.56(+3.11%) |
Oct 21, 2021 | 296.45 | 309.29 | 295.71 | 307.86 | 2,019,546 | +13.10(+4.44%) |
Oct 20, 2021 | 305.07 | 305.15 | 294.52 | 294.76 | 2,923,786 | -7.93(-2.62%) |
Oct 19, 2021 | 307.80 | 309.13 | 300.83 | 302.69 | 1,268,078 | -5.75(-1.86%) |
Oct 18, 2021 | 306.49 | 308.88 | 304.90 | 308.43 | 878,558 | -2.38(-0.77%) |
Oct 15, 2021 | 311.91 | 312.48 | 308.84 | 310.82 | 861,887 | +1.24(+0.40%) |
Oct 14, 2021 | 307.80 | 311.91 | 307.66 | 309.58 | 976,758 | +4.39(+1.44%) |
Oct 13, 2021 | 300.71 | 306.31 | 300.02 | 305.19 | 1,041,203 | +5.75(+1.92%) |
Oct 12, 2021 | 300.93 | 303.90 | 298.22 | 299.44 | 872,416 | -0.85(-0.28%) |
Oct 11, 2021 | 302.21 | 304.90 | 299.76 | 300.30 | 800,081 | -1.69(-0.56%) |
Oct 08, 2021 | 305.79 | 306.23 | 301.75 | 301.99 | 607,491 | -2.98(-0.98%) |
Oct 07, 2021 | 306.49 | 309.41 | 304.39 | 304.97 | 825,878 | +1.20(+0.40%) |
Oct 06, 2021 | 297.48 | 304.19 | 297.25 | 303.77 | 1,097,300 | +0.36(+0.12%) |
Oct 05, 2021 | 300.26 | 306.38 | 298.75 | 303.42 | 1,668,766 | +6.76(+2.28%) |
Oct 04, 2021 | 299.32 | 301.40 | 292.87 | 296.65 | 1,368,423 | -4.34(-1.44%) |
Oct 01, 2021 | 294.02 | 302.53 | 292.26 | 300.99 | 1,400,178 | +10.42(+3.58%) |
Sep 30, 2021 | 298.33 | 298.76 | 290.41 | 290.58 | 1,740,221 | -6.27(-2.11%) |
Sep 29, 2021 | 300.57 | 301.24 | 295.96 | 296.85 | 1,022,834 | -3.04(-1.01%) |
Sep 28, 2021 | 307.07 | 308.05 | 298.40 | 299.89 | 1,205,723 | -8.86(-2.87%) |
Sep 27, 2021 | 309.03 | 312.25 | 308.10 | 308.74 | 779,858 | -1.91(-0.61%) |
Sep 24, 2021 | 309.98 | 311.52 | 308.05 | 310.65 | 919,483 | -0.65(-0.21%) |
Sep 23, 2021 | 310.99 | 314.34 | 310.74 | 311.30 | 1,292,023 | +2.67(+0.87%) |
Sep 22, 2021 | 304.57 | 310.47 | 302.86 | 308.63 | 1,477,468 | +6.76(+2.24%) |
Sep 21, 2021 | 303.24 | 305.35 | 301.55 | 301.86 | 983,858 | +0.95(+0.32%) |
Sep 20, 2021 | 301.75 | 303.82 | 298.46 | 300.92 | 1,941,517 | -8.99(-2.90%) |
Sep 17, 2021 | 310.72 | 313.50 | 308.62 | 309.91 | 1,716,604 | -3.15(-1.01%) |
Sep 16, 2021 | 315.36 | 315.85 | 310.12 | 313.05 | 1,052,708 | -3.02(-0.96%) |
Sep 15, 2021 | 320.68 | 321.29 | 312.97 | 316.08 | 1,740,803 | -4.43(-1.38%) |
Sep 14, 2021 | 323.47 | 323.59 | 319.74 | 320.50 | 869,980 | -2.04(-0.63%) |
Sep 13, 2021 | 328.11 | 328.32 | 318.96 | 322.55 | 852,181 | -2.69(-0.83%) |
Sep 10, 2021 | 330.63 | 330.96 | 324.98 | 325.24 | 634,258 | -1.72(-0.53%) |
Sep 09, 2021 | 326.79 | 328.15 | 326.17 | 326.97 | 922,727 | +0.71(+0.22%) |
Sep 08, 2021 | 326.47 | 327.13 | 322.93 | 326.26 | 928,857 | -0.78(-0.24%) |
Sep 07, 2021 | 330.63 | 331.68 | 324.87 | 327.04 | 1,002,748 | -4.13(-1.25%) |
Sep 03, 2021 | 332.48 | 333.92 | 329.87 | 331.17 | 762,842 | -2.16(-0.65%) |
Sep 02, 2021 | 334.79 | 336.97 | 331.94 | 333.33 | 716,326 | -0.24(-0.07%) |