Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 331.18 | 333.01 | 318.15 | 326.25 | 62,190,460 | -6.99(-2.10%) |
Nov 29, 2021 | 323.16 | 333.60 | 323.16 | 333.24 | 45,777,892 | +15.40(+4.85%) |
Nov 26, 2021 | 325.50 | 326.59 | 313.01 | 317.84 | 28,351,016 | -8.39(-2.57%) |
Nov 24, 2021 | 314.12 | 328.04 | 308.80 | 326.24 | 43,583,624 | +72.05(+28.35%) |
Nov 23, 2021 | 314.86 | 323.10 | 197.09 | 254.18 | 53,236,680 | -80.40(-24.03%) |
Nov 22, 2021 | 334.65 | 345.93 | 318.51 | 334.58 | 75,413,520 | +7.36(+2.25%) |
Nov 19, 2021 | 321.93 | 330.37 | 318.56 | 327.22 | 53,469,352 | +10.96(+3.47%) |
Nov 18, 2021 | 323.17 | 327.09 | 315.58 | 316.26 | 78,189,464 | +24.10(+8.25%) |
Nov 17, 2021 | 303.71 | 304.37 | 287.56 | 292.16 | 42,468,572 | -9.41(-3.12%) |
Nov 16, 2021 | 297.13 | 303.43 | 296.60 | 301.56 | 26,329,396 | +1.78(+0.59%) |
Nov 15, 2021 | 305.05 | 305.93 | 292.02 | 299.79 | 38,459,700 | -3.64(-1.20%) |
Nov 12, 2021 | 299.64 | 306.33 | 295.84 | 303.43 | 41,369,408 | +0.00(+0.00%) |
Nov 11, 2021 | 304.21 | 305.43 | 297.31 | 303.43 | 33,106,372 | +1.90(+0.63%) |
Nov 10, 2021 | 293.11 | 301.53 | 63,572,620 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.32 | 322.60 | 299.18 | 306.10 | 64,623,168 | -1.47(-0.48%) |
Nov 08, 2021 | 301.02 | 310.52 | 298.61 | 307.56 | 50,277,856 | +10.50(+3.54%) |
Nov 05, 2021 | 301.40 | 313.51 | 293.64 | 297.06 | 85,257,864 | -9.46(-3.09%) |
Nov 04, 2021 | 271.87 | 313.17 | 270.76 | 306.52 | 115,481,216 | +40.96(+15.42%) |
Nov 03, 2021 | 266.29 | 267.43 | 261.94 | 265.57 | 23,998,716 | +1.97(+0.75%) |
Nov 02, 2021 | 257.82 | 266.37 | 257.60 | 263.60 | 29,437,964 | +5.73(+2.22%) |
Nov 01, 2021 | 256.09 | 258.54 | 254.72 | 257.87 | 26,602,536 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.69 | 249.61 | 255.28 | 29,297,668 | +6.25(+2.51%) |
Oct 28, 2021 | 248.40 | 249.11 | 249.02 | 23,433,806 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.36 | 250.51 | 242.44 | 244.13 | 24,616,948 | -2.66(-1.08%) |
Oct 26, 2021 | 239.52 | 246.79 | 48,642,788 | +15.49(+6.70%) | ||
Oct 25, 2021 | 229.38 | 233.19 | 231.30 | 23,035,198 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.88 | 225.26 | 226.91 | 24,977,114 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.63 | 226.76 | 220.49 | 226.57 | 18,771,206 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.98 | 219.48 | 220.74 | 14,643,947 | -1.82(-0.82%) |
Oct 19, 2021 | 222.42 | 223.44 | 220.03 | 222.56 | 16,164,159 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.88 | 18,963,502 | +3.59(+1.65%) |
Oct 15, 2021 | 217.76 | 218.97 | 216.28 | 218.28 | 22,735,110 | +1.16(+0.53%) |
Oct 14, 2021 | 212.55 | 217.21 | 210.89 | 217.12 | 24,372,410 | +8.06(+3.85%) |
Oct 13, 2021 | 208.86 | 209.57 | 206.81 | 209.07 | 18,178,442 | +2.68(+1.30%) |
Oct 12, 2021 | 207.95 | 210.24 | 204.96 | 206.39 | 16,221,939 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.63 | 16,346,336 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.73 | 207.43 | 207.99 | 15,149,358 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.89 | 209.40 | 210.42 | 25,690,772 | +3.74(+1.81%) |
Oct 06, 2021 | 200.89 | 206.88 | 200.69 | 206.68 | 29,743,350 | +2.49(+1.22%) |
Oct 05, 2021 | 199.19 | 206.16 | 198.23 | 204.19 | 27,956,052 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.10 | 195.25 | 197.01 | 34,568,136 | -10.08(-4.87%) |
Oct 01, 2021 | 207.18 | 208.27 | 201.72 | 207.10 | 24,135,224 | +0.26(+0.13%) |
Sep 30, 2021 | 207.36 | 210.33 | 206.56 | 206.84 | 22,129,834 | +1.99(+0.97%) |
Sep 29, 2021 | 209.08 | 209.84 | 204.35 | 204.85 | 21,847,322 | -1.82(-0.88%) |
Sep 28, 2021 | 211.80 | 213.86 | 206.19 | 206.67 | 34,320,800 | -9.56(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.92 | 216.22 | 24,544,496 | -4.24(-1.92%) |
Sep 24, 2021 | 220.36 | 221.15 | 218.27 | 220.47 | 21,799,436 | -4.00(-1.78%) |
Sep 23, 2021 | 221.06 | 225.00 | 218.56 | 224.47 | 24,878,206 | +5.40(+2.47%) |
Sep 22, 2021 | 213.32 | 219.26 | 211.63 | 219.07 | 26,889,916 | +6.94(+3.27%) |
Sep 21, 2021 | 213.83 | 213.92 | 209.18 | 212.13 | 20,490,448 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 214.00 | 206.30 | 210.80 | 34,947,004 | -7.86(-3.59%) |
Sep 17, 2021 | 222.66 | 222.87 | 217.96 | 218.66 | 29,495,902 | -3.41(-1.54%) |
Sep 16, 2021 | 221.49 | 222.43 | 218.93 | 222.08 | 15,622,463 | -0.99(-0.44%) |
Sep 15, 2021 | 222.75 | 223.32 | 219.32 | 223.06 | 16,675,572 | +0.89(+0.40%) |
Sep 14, 2021 | 222.41 | 223.75 | 220.52 | 222.18 | 20,001,496 | +1.00(+0.45%) |
Sep 13, 2021 | 226.49 | 229.28 | 218.24 | 221.18 | 29,786,310 | -3.25(-1.45%) |
Sep 10, 2021 | 223.13 | 225.91 | 222.36 | 224.43 | 24,891,610 | +3.00(+1.36%) |
Sep 09, 2021 | 222.78 | 225.03 | 220.97 | 221.43 | 19,709,462 | -1.61(-0.72%) |
Sep 08, 2021 | 224.78 | 225.74 | 219.43 | 223.03 | 25,463,988 | -3.19(-1.41%) |
Sep 07, 2021 | 227.98 | 228.64 | 224.88 | 226.23 | 19,810,392 | -1.85(-0.81%) |
Sep 03, 2021 | 222.91 | 229.50 | 221.66 | 228.08 | 28,126,696 | +4.46(+2.00%) |
Sep 02, 2021 | 224.83 | 225.58 | 222.60 | 223.61 | 18,824,908 | -0.45(-0.20%) |