Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 385.13 | 389.50 | 380.01 | 381.45 | 1,365,146 | -6.47(-1.67%) |
Nov 29, 2021 | 380.73 | 390.30 | 378.51 | 387.92 | 1,226,159 | +12.87(+3.43%) |
Nov 26, 2021 | 377.78 | 382.26 | 373.51 | 375.05 | 557,843 | -8.22(-2.15%) |
Nov 24, 2021 | 375.70 | 383.98 | 375.30 | 383.27 | 416,965 | +5.76(+1.53%) |
Nov 23, 2021 | 374.63 | 378.06 | 369.50 | 377.51 | 382,970 | +1.99(+0.53%) |
Nov 22, 2021 | 377.68 | 382.28 | 375.23 | 375.52 | 608,661 | -2.18(-0.58%) |
Nov 19, 2021 | 387.23 | 388.13 | 376.80 | 377.70 | 689,874 | -7.43(-1.93%) |
Nov 18, 2021 | 388.29 | 387.54 | 384.85 | 385.13 | 521,424 | -2.18(-0.56%) |
Nov 17, 2021 | 390.74 | 392.31 | 377.14 | 387.31 | 985,224 | -4.25(-1.09%) |
Nov 16, 2021 | 381.23 | 393.41 | 381.23 | 391.56 | 646,557 | +10.59(+2.78%) |
Nov 15, 2021 | 378.41 | 385.03 | 377.66 | 380.97 | 784,114 | +2.69(+0.71%) |
Nov 12, 2021 | 376.80 | 380.65 | 374.71 | 378.28 | 594,112 | +2.50(+0.67%) |
Nov 11, 2021 | 379.68 | 381.12 | 372.63 | 375.78 | 409,801 | -2.18(-0.58%) |
Nov 10, 2021 | 382.07 | 377.96 | 639,431 | -4.49(-1.18%) | ||
Nov 09, 2021 | 377.55 | 383.52 | 377.35 | 382.45 | 606,811 | +4.90(+1.30%) |
Nov 08, 2021 | 378.08 | 380.24 | 375.30 | 377.55 | 789,790 | +0.16(+0.04%) |
Nov 05, 2021 | 381.19 | 383.32 | 377.10 | 377.39 | 546,777 | -1.88(-0.50%) |
Nov 04, 2021 | 377.84 | 382.07 | 377.30 | 379.28 | 604,063 | +2.43(+0.64%) |
Nov 03, 2021 | 382.16 | 385.08 | 372.85 | 376.85 | 642,913 | -4.05(-1.06%) |
Nov 02, 2021 | 384.40 | 386.24 | 380.21 | 380.89 | 636,023 | -3.60(-0.94%) |
Nov 01, 2021 | 396.61 | 394.01 | 381.48 | 384.49 | 566,042 | -9.51(-2.41%) |
Oct 29, 2021 | 397.19 | 397.50 | 390.25 | 394.01 | 794,366 | -2.48(-0.62%) |
Oct 28, 2021 | 386.50 | 396.86 | 385.40 | 396.48 | 733,239 | +13.70(+3.58%) |
Oct 27, 2021 | 380.67 | 385.46 | 379.19 | 382.79 | 765,931 | +2.24(+0.59%) |
Oct 26, 2021 | 378.26 | 380.54 | 611,158 | +5.11(+1.36%) | ||
Oct 25, 2021 | 372.11 | 376.61 | 370.05 | 375.44 | 559,532 | +3.35(+0.90%) |
Oct 22, 2021 | 367.93 | 372.90 | 367.33 | 372.08 | 420,698 | +5.32(+1.45%) |
Oct 21, 2021 | 361.56 | 367.00 | 358.30 | 366.76 | 394,878 | +4.15(+1.15%) |
Oct 20, 2021 | 370.76 | 370.76 | 361.65 | 362.61 | 539,109 | -6.84(-1.85%) |
Oct 19, 2021 | 365.27 | 370.05 | 365.27 | 369.45 | 410,050 | +4.84(+1.33%) |
Oct 18, 2021 | 361.80 | 364.96 | 359.67 | 364.61 | 592,567 | +2.75(+0.76%) |
Oct 15, 2021 | 363.78 | 363.78 | 359.56 | 361.87 | 723,093 | +0.67(+0.19%) |
Oct 14, 2021 | 356.53 | 361.28 | 356.53 | 361.19 | 337,437 | +8.79(+2.50%) |
Oct 13, 2021 | 354.30 | 354.30 | 349.40 | 352.40 | 351,046 | +0.53(+0.15%) |
Oct 12, 2021 | 353.19 | 356.01 | 350.58 | 351.87 | 375,503 | +0.86(+0.24%) |
Oct 11, 2021 | 351.68 | 357.16 | 351.00 | 351.01 | 370,072 | -2.16(-0.61%) |
Oct 08, 2021 | 355.22 | 355.65 | 350.83 | 353.18 | 398,392 | -0.70(-0.20%) |
Oct 07, 2021 | 353.26 | 357.87 | 353.10 | 353.88 | 863,878 | +4.91(+1.41%) |
Oct 06, 2021 | 342.17 | 349.60 | 341.02 | 348.97 | 466,355 | +2.50(+0.72%) |
Oct 05, 2021 | 342.92 | 350.13 | 342.07 | 346.46 | 576,817 | +5.51(+1.62%) |
Oct 04, 2021 | 348.65 | 348.65 | 338.18 | 340.95 | 653,368 | -9.28(-2.65%) |
Oct 01, 2021 | 348.53 | 352.80 | 344.77 | 350.23 | 426,508 | +4.04(+1.17%) |
Sep 30, 2021 | 352.39 | 353.84 | 346.09 | 346.20 | 678,721 | -4.20(-1.20%) |
Sep 29, 2021 | 348.49 | 352.46 | 346.70 | 350.40 | 524,838 | +3.83(+1.11%) |
Sep 28, 2021 | 355.36 | 356.89 | 344.17 | 346.57 | 720,221 | -12.39(-3.45%) |
Sep 27, 2021 | 365.17 | 365.17 | 356.54 | 358.96 | 500,994 | -7.87(-2.14%) |
Sep 24, 2021 | 366.38 | 369.11 | 363.94 | 366.83 | 345,964 | -0.63(-0.17%) |
Sep 23, 2021 | 361.88 | 368.00 | 361.88 | 367.46 | 497,841 | +6.38(+1.77%) |
Sep 22, 2021 | 363.01 | 363.01 | 357.93 | 361.08 | 344,331 | +0.92(+0.25%) |
Sep 21, 2021 | 361.52 | 362.61 | 359.68 | 360.17 | 372,564 | +0.50(+0.14%) |
Sep 20, 2021 | 356.81 | 361.24 | 356.22 | 359.67 | 723,062 | -1.04(-0.29%) |
Sep 17, 2021 | 368.12 | 369.20 | 359.52 | 360.71 | 1,293,331 | -10.07(-2.72%) |
Sep 16, 2021 | 371.10 | 373.10 | 370.53 | 370.79 | 473,293 | +0.51(+0.14%) |
Sep 15, 2021 | 372.09 | 373.63 | 367.30 | 370.28 | 429,504 | -0.33(-0.09%) |
Sep 14, 2021 | 371.25 | 372.67 | 369.03 | 370.61 | 361,146 | +0.96(+0.26%) |
Sep 13, 2021 | 375.59 | 377.28 | 365.14 | 369.65 | 354,143 | -3.28(-0.88%) |
Sep 10, 2021 | 375.22 | 376.12 | 371.48 | 372.93 | 363,793 | +0.03(+0.01%) |
Sep 09, 2021 | 373.41 | 375.85 | 372.01 | 372.90 | 510,238 | +0.55(+0.15%) |
Sep 08, 2021 | 372.41 | 374.44 | 370.47 | 372.36 | 784,716 | +0.17(+0.04%) |
Sep 07, 2021 | 378.01 | 378.01 | 369.96 | 372.19 | 448,317 | -3.53(-0.94%) |
Sep 03, 2021 | 374.55 | 376.92 | 373.25 | 375.72 | 346,105 | -0.29(-0.08%) |
Sep 02, 2021 | 374.55 | 376.67 | 372.24 | 376.01 | 433,754 | +3.49(+0.94%) |