Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 295.28 | 296.66 | 280.04 | 282.58 | 1,782,641 | -11.51(-3.91%) |
Nov 29, 2021 | 291.76 | 296.00 | 289.71 | 294.09 | 1,085,454 | +4.51(+1.56%) |
Nov 26, 2021 | 292.92 | 297.93 | 288.40 | 289.58 | 399,018 | -1.42(-0.49%) |
Nov 24, 2021 | 287.28 | 292.73 | 282.31 | 291.00 | 1,054,507 | +2.58(+0.89%) |
Nov 23, 2021 | 288.82 | 290.71 | 282.00 | 288.42 | 1,056,978 | -3.63(-1.24%) |
Nov 22, 2021 | 305.28 | 305.28 | 291.94 | 292.05 | 1,053,301 | -13.09(-4.29%) |
Nov 19, 2021 | 307.90 | 310.75 | 304.46 | 305.14 | 457,183 | -2.27(-0.74%) |
Nov 18, 2021 | 316.88 | 308.86 | 307.31 | 307.41 | 544,841 | -7.74(-2.46%) |
Nov 17, 2021 | 321.07 | 321.07 | 313.69 | 315.15 | 282,383 | -4.71(-1.47%) |
Nov 16, 2021 | 314.34 | 320.08 | 314.31 | 319.86 | 427,295 | +4.32(+1.37%) |
Nov 15, 2021 | 317.07 | 319.34 | 315.09 | 315.54 | 252,388 | -2.13(-0.67%) |
Nov 12, 2021 | 316.46 | 319.55 | 314.34 | 317.67 | 331,577 | +4.74(+1.51%) |
Nov 11, 2021 | 314.94 | 315.68 | 312.31 | 312.93 | 217,910 | -0.85(-0.27%) |
Nov 10, 2021 | 316.92 | 313.78 | 373,058 | -6.31(-1.97%) | ||
Nov 09, 2021 | 320.09 | 322.52 | 318.65 | 320.09 | 283,444 | -0.36(-0.11%) |
Nov 08, 2021 | 319.39 | 322.52 | 316.70 | 320.45 | 428,399 | +1.63(+0.51%) |
Nov 05, 2021 | 317.72 | 323.46 | 315.79 | 318.82 | 392,319 | -1.19(-0.37%) |
Nov 04, 2021 | 319.00 | 321.87 | 317.58 | 320.01 | 388,381 | +1.85(+0.58%) |
Nov 03, 2021 | 316.20 | 318.55 | 311.71 | 318.16 | 285,605 | +2.13(+0.67%) |
Nov 02, 2021 | 315.86 | 316.16 | 312.01 | 316.03 | 434,249 | +1.22(+0.39%) |
Nov 01, 2021 | 317.13 | 318.46 | 313.33 | 314.81 | 477,073 | -2.20(-0.69%) |
Oct 29, 2021 | 312.66 | 320.80 | 312.15 | 317.01 | 628,954 | +2.75(+0.88%) |
Oct 28, 2021 | 313.69 | 319.81 | 311.55 | 314.26 | 739,688 | +0.80(+0.26%) |
Oct 27, 2021 | 323.80 | 325.66 | 312.93 | 313.46 | 838,068 | -9.53(-2.95%) |
Oct 26, 2021 | 322.95 | 322.99 | 538,701 | +1.34(+0.42%) | ||
Oct 25, 2021 | 321.00 | 325.38 | 316.87 | 321.65 | 889,571 | +1.09(+0.34%) |
Oct 22, 2021 | 325.82 | 327.78 | 320.30 | 320.56 | 470,843 | -4.69(-1.44%) |
Oct 21, 2021 | 321.60 | 325.85 | 320.56 | 325.25 | 896,583 | +5.25(+1.64%) |
Oct 20, 2021 | 320.00 | 323.93 | 318.92 | 320.00 | 754,751 | +0.76(+0.24%) |
Oct 19, 2021 | 312.35 | 319.96 | 311.50 | 319.24 | 727,546 | +8.75(+2.82%) |
Oct 18, 2021 | 308.29 | 311.28 | 306.69 | 310.49 | 592,308 | +1.05(+0.34%) |
Oct 15, 2021 | 308.17 | 311.51 | 306.07 | 309.44 | 537,319 | +1.15(+0.37%) |
Oct 14, 2021 | 303.23 | 310.55 | 303.23 | 308.29 | 873,677 | +9.29(+3.11%) |
Oct 13, 2021 | 288.06 | 299.81 | 288.06 | 299.00 | 1,071,641 | +13.00(+4.55%) |
Oct 12, 2021 | 285.97 | 289.37 | 284.20 | 286.00 | 486,706 | +1.80(+0.63%) |
Oct 11, 2021 | 285.90 | 287.50 | 283.23 | 284.20 | 576,498 | -2.30(-0.80%) |
Oct 08, 2021 | 289.25 | 289.65 | 283.71 | 286.50 | 798,338 | -1.50(-0.52%) |
Oct 07, 2021 | 284.07 | 290.60 | 283.63 | 288.00 | 677,252 | +5.75(+2.04%) |
Oct 06, 2021 | 279.62 | 284.27 | 278.04 | 282.25 | 526,309 | +2.25(+0.80%) |
Oct 05, 2021 | 279.67 | 282.88 | 279.56 | 280.00 | 578,627 | +0.44(+0.16%) |
Oct 04, 2021 | 285.42 | 287.28 | 275.85 | 279.56 | 722,557 | -7.72(-2.69%) |
Oct 01, 2021 | 288.57 | 288.60 | 281.41 | 287.28 | 416,297 | -0.89(-0.31%) |
Sep 30, 2021 | 284.00 | 289.48 | 284.00 | 288.17 | 955,669 | +5.23(+1.85%) |
Sep 29, 2021 | 287.80 | 289.00 | 282.55 | 282.94 | 699,961 | -2.18(-0.76%) |
Sep 28, 2021 | 289.82 | 290.78 | 284.21 | 285.12 | 623,054 | -9.80(-3.32%) |
Sep 27, 2021 | 296.38 | 296.89 | 290.68 | 294.92 | 911,253 | -5.01(-1.67%) |
Sep 24, 2021 | 298.55 | 299.94 | 295.24 | 299.93 | 410,495 | +1.23(+0.41%) |
Sep 23, 2021 | 299.10 | 301.27 | 296.61 | 298.70 | 571,789 | +1.25(+0.42%) |
Sep 22, 2021 | 300.00 | 300.00 | 296.89 | 297.45 | 719,082 | -1.19(-0.40%) |
Sep 21, 2021 | 298.92 | 300.80 | 297.40 | 298.64 | 336,790 | +1.29(+0.43%) |
Sep 20, 2021 | 298.67 | 302.00 | 293.27 | 297.35 | 559,441 | -4.79(-1.59%) |
Sep 17, 2021 | 304.98 | 307.05 | 301.49 | 302.14 | 1,935,292 | -2.86(-0.94%) |
Sep 16, 2021 | 298.55 | 305.05 | 298.55 | 305.00 | 881,827 | +5.26(+1.75%) |
Sep 15, 2021 | 299.44 | 301.35 | 296.74 | 299.74 | 544,993 | +0.73(+0.24%) |
Sep 14, 2021 | 299.52 | 300.75 | 297.25 | 299.01 | 476,350 | +0.03(+0.01%) |
Sep 13, 2021 | 304.19 | 304.19 | 297.12 | 298.98 | 674,936 | -3.84(-1.27%) |
Sep 10, 2021 | 306.50 | 307.96 | 302.32 | 302.82 | 814,006 | -3.31(-1.08%) |
Sep 09, 2021 | 306.97 | 310.83 | 305.85 | 306.13 | 629,161 | -1.12(-0.36%) |
Sep 08, 2021 | 308.93 | 313.68 | 306.60 | 307.25 | 846,894 | -2.47(-0.80%) |
Sep 07, 2021 | 316.46 | 317.52 | 308.16 | 309.72 | 1,032,538 | -7.92(-2.49%) |
Sep 03, 2021 | 315.94 | 319.00 | 313.21 | 317.64 | 1,192,956 | +1.70(+0.54%) |
Sep 02, 2021 | 313.89 | 316.77 | 306.54 | 315.94 | 3,696,176 | -17.88(-5.36%) |