Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 279.94 | 280.20 | 275.89 | 276.69 | 9,925,300 | -5.43(-1.92%) |
Nov 29, 2021 | 284.00 | 284.98 | 281.42 | 282.12 | 5,392,186 | -0.97(-0.34%) |
Nov 26, 2021 | 280.28 | 284.71 | 279.76 | 283.09 | 4,440,752 | -4.19(-1.46%) |
Nov 24, 2021 | 287.44 | 288.31 | 286.09 | 287.28 | 4,924,417 | -1.28(-0.44%) |
Nov 23, 2021 | 285.15 | 288.71 | 285.05 | 288.56 | 4,490,364 | +3.59(+1.26%) |
Nov 22, 2021 | 280.73 | 286.44 | 280.01 | 284.97 | 5,036,923 | +4.98(+1.78%) |
Nov 19, 2021 | 280.96 | 280.97 | 278.01 | 279.99 | 4,542,024 | -0.64(-0.23%) |
Nov 18, 2021 | 281.10 | 281.75 | 280.50 | 280.63 | 3,340,151 | -0.96(-0.34%) |
Nov 17, 2021 | 283.12 | 283.12 | 280.90 | 281.59 | 3,740,770 | -1.77(-0.62%) |
Nov 16, 2021 | 284.47 | 285.16 | 283.12 | 283.36 | 4,204,323 | -1.31(-0.46%) |
Nov 15, 2021 | 286.60 | 286.99 | 284.24 | 284.67 | 3,217,558 | -1.32(-0.46%) |
Nov 12, 2021 | 284.88 | 286.10 | 283.80 | 285.99 | 2,918,259 | +1.34(+0.47%) |
Nov 11, 2021 | 286.50 | 287.07 | 284.25 | 284.65 | 2,861,048 | -0.67(-0.23%) |
Nov 10, 2021 | 286.49 | 285.32 | 3,422,195 | -1.03(-0.36%) | ||
Nov 09, 2021 | 288.79 | 288.99 | 285.30 | 286.35 | 3,587,239 | -2.45(-0.85%) |
Nov 08, 2021 | 290.00 | 295.65 | 288.61 | 288.80 | 4,721,592 | +0.92(+0.32%) |
Nov 05, 2021 | 288.83 | 290.70 | 286.82 | 287.88 | 3,584,240 | +0.19(+0.07%) |
Nov 04, 2021 | 289.13 | 289.13 | 285.25 | 287.69 | 3,426,829 | -1.03(-0.36%) |
Nov 03, 2021 | 287.21 | 288.88 | 286.13 | 288.72 | 2,774,026 | +0.79(+0.27%) |
Nov 02, 2021 | 286.61 | 288.50 | 285.22 | 287.93 | 3,838,325 | +1.69(+0.59%) |
Nov 01, 2021 | 288.05 | 286.94 | 285.62 | 286.24 | 2,889,767 | -0.77(-0.27%) |
Oct 29, 2021 | 288.81 | 290.00 | 286.74 | 287.01 | 4,421,283 | -2.71(-0.94%) |
Oct 28, 2021 | 288.21 | 289.86 | 287.20 | 289.72 | 3,305,108 | +1.94(+0.67%) |
Oct 27, 2021 | 290.85 | 290.94 | 287.64 | 287.78 | 3,751,880 | -3.07(-1.06%) |
Oct 26, 2021 | 290.65 | 292.22 | 290.85 | 3,885,321 | +0.59(+0.20%) | |
Oct 25, 2021 | 289.70 | 290.47 | 287.60 | 290.26 | 3,143,127 | +1.02(+0.35%) |
Oct 22, 2021 | 287.66 | 289.80 | 286.24 | 289.24 | 3,407,477 | +2.42(+0.84%) |
Oct 21, 2021 | 286.99 | 287.28 | 285.25 | 286.82 | 2,489,509 | -0.67(-0.23%) |
Oct 20, 2021 | 284.34 | 287.70 | 284.32 | 287.49 | 3,148,581 | +2.66(+0.93%) |
Oct 19, 2021 | 283.60 | 285.15 | 283.05 | 284.83 | 2,683,038 | +2.24(+0.79%) |
Oct 18, 2021 | 282.83 | 283.51 | 281.57 | 282.59 | 3,551,987 | -1.62(-0.57%) |
Oct 15, 2021 | 283.94 | 284.97 | 282.27 | 284.21 | 4,315,881 | +2.57(+0.91%) |
Oct 14, 2021 | 280.81 | 282.38 | 279.30 | 281.64 | 3,646,521 | +3.74(+1.35%) |
Oct 13, 2021 | 278.47 | 279.41 | 275.55 | 277.90 | 3,311,790 | -0.72(-0.26%) |
Oct 12, 2021 | 281.46 | 281.52 | 278.21 | 278.62 | 3,770,901 | -2.31(-0.82%) |
Oct 11, 2021 | 284.43 | 285.61 | 280.80 | 280.93 | 2,908,416 | -3.21(-1.13%) |
Oct 08, 2021 | 282.59 | 284.72 | 281.71 | 284.14 | 2,300,371 | +1.19(+0.42%) |
Oct 07, 2021 | 282.14 | 284.99 | 280.22 | 282.95 | 3,795,359 | +2.73(+0.97%) |
Oct 06, 2021 | 276.28 | 280.39 | 274.61 | 280.22 | 3,866,318 | +2.17(+0.78%) |
Oct 05, 2021 | 273.86 | 279.67 | 273.20 | 278.05 | 5,069,766 | +4.41(+1.61%) |
Oct 04, 2021 | 274.68 | 276.96 | 273.05 | 273.64 | 4,307,955 | -2.07(-0.75%) |
Oct 01, 2021 | 273.02 | 277.51 | 272.22 | 275.71 | 3,951,795 | +2.77(+1.01%) |
Sep 30, 2021 | 278.37 | 278.37 | 272.84 | 272.94 | 5,190,514 | -4.35(-1.57%) |
Sep 29, 2021 | 277.03 | 278.78 | 276.00 | 277.29 | 2,952,021 | +0.50(+0.18%) |
Sep 28, 2021 | 279.14 | 281.38 | 275.82 | 276.79 | 4,959,772 | -2.93(-1.05%) |
Sep 27, 2021 | 279.77 | 280.62 | 278.12 | 279.72 | 3,359,010 | +1.85(+0.67%) |
Sep 24, 2021 | 278.30 | 279.13 | 277.41 | 277.87 | 3,109,756 | -0.25(-0.09%) |
Sep 23, 2021 | 275.15 | 279.70 | 275.08 | 278.12 | 4,732,009 | +4.05(+1.48%) |
Sep 22, 2021 | 276.28 | 276.61 | 273.67 | 274.07 | 5,019,770 | +0.89(+0.33%) |
Sep 21, 2021 | 276.03 | 276.22 | 272.59 | 273.18 | 4,649,274 | -1.02(-0.37%) |
Sep 20, 2021 | 273.05 | 274.91 | 271.36 | 274.20 | 7,644,430 | -2.56(-0.92%) |
Sep 17, 2021 | 277.64 | 281.00 | 275.42 | 276.76 | 15,864,465 | -0.75(-0.27%) |
Sep 16, 2021 | 278.96 | 279.21 | 276.21 | 277.51 | 4,210,649 | -0.67(-0.24%) |
Sep 15, 2021 | 277.60 | 279.06 | 276.67 | 278.18 | 3,884,367 | +0.98(+0.35%) |
Sep 14, 2021 | 280.54 | 280.78 | 276.36 | 277.20 | 5,283,482 | -2.72(-0.97%) |
Sep 13, 2021 | 278.36 | 280.84 | 277.82 | 279.92 | 4,602,164 | +2.32(+0.84%) |
Sep 10, 2021 | 279.97 | 279.97 | 277.49 | 277.60 | 4,566,424 | -1.01(-0.36%) |
Sep 09, 2021 | 278.91 | 280.11 | 278.37 | 278.61 | 3,684,330 | -0.73(-0.26%) |
Sep 08, 2021 | 278.18 | 279.95 | 277.59 | 279.34 | 4,647,291 | +0.44(+0.16%) |
Sep 07, 2021 | 281.91 | 281.91 | 278.73 | 278.90 | 4,866,226 | -2.99(-1.06%) |
Sep 03, 2021 | 284.30 | 284.82 | 281.71 | 281.89 | 4,497,471 | -3.16(-1.11%) |
Sep 02, 2021 | 285.35 | 286.44 | 284.21 | 285.05 | 4,230,703 | -0.21(-0.07%) |