Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 338.46 | 340.02 | 332.44 | 334.80 | 154,834 | -4.98(-1.47%) |
Nov 29, 2021 | 339.58 | 342.49 | 338.70 | 339.78 | 80,496 | +3.42(+1.02%) |
Nov 26, 2021 | 338.96 | 339.92 | 334.63 | 336.36 | 78,843 | -8.58(-2.49%) |
Nov 24, 2021 | 341.28 | 345.80 | 339.59 | 344.94 | 64,105 | +0.08(+0.02%) |
Nov 23, 2021 | 347.11 | 348.53 | 340.69 | 344.87 | 124,031 | -2.22(-0.64%) |
Nov 22, 2021 | 350.62 | 353.37 | 345.54 | 347.09 | 851,116 | -1.47(-0.42%) |
Nov 19, 2021 | 348.28 | 350.31 | 347.72 | 348.56 | 1,076,951 | +0.22(+0.06%) |
Nov 18, 2021 | 346.78 | 348.64 | 344.54 | 348.34 | 113,405 | +3.97(+1.15%) |
Nov 17, 2021 | 344.76 | 346.46 | 343.69 | 344.38 | 199,173 | +0.50(+0.15%) |
Nov 16, 2021 | 339.32 | 344.71 | 339.17 | 343.88 | 97,493 | +4.63(+1.36%) |
Nov 15, 2021 | 339.79 | 340.51 | 337.84 | 339.25 | 67,012 | +0.27(+0.08%) |
Nov 12, 2021 | 337.83 | 339.24 | 336.15 | 338.98 | 70,184 | +1.81(+0.54%) |
Nov 11, 2021 | 341.22 | 341.28 | 337.16 | 337.16 | 114,159 | -0.84(-0.25%) |
Nov 10, 2021 | 338.60 | 338.00 | 79,620 | -3.13(-0.92%) | ||
Nov 09, 2021 | 345.64 | 346.43 | 339.32 | 341.13 | 76,805 | -3.25(-0.94%) |
Nov 08, 2021 | 346.19 | 348.17 | 344.30 | 344.38 | 146,395 | -4.05(-1.16%) |
Nov 05, 2021 | 347.93 | 350.70 | 347.93 | 348.43 | 96,618 | +2.70(+0.78%) |
Nov 04, 2021 | 343.21 | 347.18 | 343.02 | 345.74 | 154,710 | +4.02(+1.18%) |
Nov 03, 2021 | 335.50 | 341.95 | 335.50 | 341.72 | 83,086 | +6.31(+1.88%) |
Nov 02, 2021 | 335.51 | 336.60 | 333.64 | 335.41 | 101,740 | -2.01(-0.60%) |
Nov 01, 2021 | 334.19 | 337.59 | 333.09 | 337.42 | 137,566 | +5.34(+1.61%) |
Oct 29, 2021 | 327.78 | 332.07 | 326.97 | 332.07 | 84,234 | +0.36(+0.11%) |
Oct 28, 2021 | 329.63 | 332.62 | 329.10 | 331.71 | 56,261 | +4.58(+1.40%) |
Oct 27, 2021 | 329.05 | 330.25 | 327.13 | 327.13 | 51,591 | -0.26(-0.08%) |
Oct 26, 2021 | 329.33 | 327.40 | 89,372 | -0.35(-0.11%) | ||
Oct 25, 2021 | 323.98 | 328.94 | 323.00 | 327.75 | 73,290 | +5.86(+1.82%) |
Oct 22, 2021 | 323.57 | 323.69 | 320.96 | 321.89 | 40,917 | -1.95(-0.60%) |
Oct 21, 2021 | 319.35 | 323.92 | 319.35 | 323.84 | 111,427 | +4.67(+1.46%) |
Oct 20, 2021 | 320.05 | 321.16 | 318.92 | 319.18 | 113,965 | -0.41(-0.13%) |
Oct 19, 2021 | 321.46 | 321.57 | 319.40 | 319.59 | 102,058 | -0.97(-0.30%) |
Oct 18, 2021 | 316.06 | 320.77 | 316.06 | 320.56 | 149,791 | +3.85(+1.22%) |
Oct 15, 2021 | 314.73 | 317.27 | 314.56 | 316.71 | 127,043 | +4.19(+1.34%) |
Oct 14, 2021 | 311.37 | 313.23 | 310.92 | 312.52 | 83,069 | +3.40(+1.10%) |
Oct 13, 2021 | 308.86 | 309.72 | 306.85 | 309.12 | 55,159 | +1.59(+0.52%) |
Oct 12, 2021 | 307.53 | 308.72 | 306.79 | 307.53 | 42,494 | +2.01(+0.66%) |
Oct 11, 2021 | 307.44 | 309.25 | 305.52 | 305.52 | 35,248 | -1.83(-0.60%) |
Oct 08, 2021 | 309.88 | 309.88 | 307.36 | 307.36 | 41,136 | -1.73(-0.56%) |
Oct 07, 2021 | 307.18 | 310.59 | 307.18 | 309.08 | 40,360 | +4.57(+1.50%) |
Oct 06, 2021 | 301.71 | 304.76 | 300.56 | 304.51 | 67,818 | +0.55(+0.18%) |
Oct 05, 2021 | 303.91 | 306.93 | 303.32 | 303.96 | 84,177 | +0.91(+0.30%) |
Oct 04, 2021 | 306.15 | 306.95 | 302.00 | 303.05 | 126,138 | -3.07(-1.00%) |
Oct 01, 2021 | 305.15 | 307.31 | 301.88 | 306.12 | 74,391 | +2.31(+0.76%) |
Sep 30, 2021 | 309.17 | 309.26 | 303.54 | 303.81 | 122,371 | -5.45(-1.76%) |
Sep 29, 2021 | 310.81 | 312.50 | 308.74 | 309.26 | 52,429 | -0.06(-0.02%) |
Sep 28, 2021 | 313.33 | 313.63 | 308.36 | 309.31 | 91,049 | -6.39(-2.02%) |
Sep 27, 2021 | 313.07 | 316.53 | 313.07 | 315.70 | 66,149 | +1.34(+0.42%) |
Sep 24, 2021 | 311.45 | 314.62 | 310.85 | 314.37 | 79,875 | +0.74(+0.24%) |
Sep 23, 2021 | 311.94 | 315.07 | 311.94 | 313.62 | 51,438 | +3.24(+1.04%) |
Sep 22, 2021 | 307.94 | 311.56 | 307.35 | 310.39 | 69,555 | +4.35(+1.42%) |
Sep 21, 2021 | 307.20 | 308.57 | 304.95 | 306.04 | 56,744 | +0.15(+0.05%) |
Sep 20, 2021 | 306.49 | 308.28 | 301.87 | 305.89 | 133,741 | -6.64(-2.13%) |
Sep 17, 2021 | 314.14 | 315.03 | 312.03 | 312.53 | 48,552 | -1.25(-0.40%) |
Sep 16, 2021 | 311.28 | 314.55 | 311.28 | 313.78 | 40,943 | +1.63(+0.52%) |
Sep 15, 2021 | 309.35 | 312.57 | 307.29 | 312.15 | 52,992 | +2.32(+0.75%) |
Sep 14, 2021 | 312.10 | 312.10 | 308.88 | 309.83 | 43,963 | -1.27(-0.41%) |
Sep 13, 2021 | 312.19 | 312.19 | 308.06 | 311.10 | 54,389 | +0.65(+0.21%) |
Sep 10, 2021 | 314.20 | 314.44 | 310.44 | 310.44 | 48,217 | -1.86(-0.60%) |
Sep 09, 2021 | 312.76 | 314.79 | 312.31 | 312.31 | 40,628 | +0.11(+0.03%) |
Sep 08, 2021 | 312.52 | 313.08 | 309.91 | 312.20 | 71,809 | -0.48(-0.15%) |
Sep 07, 2021 | 312.55 | 313.94 | 312.55 | 312.68 | 48,447 | +0.13(+0.04%) |
Sep 03, 2021 | 312.02 | 312.55 | 310.70 | 312.55 | 70,110 | -0.19(-0.06%) |
Sep 02, 2021 | 314.29 | 314.86 | 312.44 | 312.75 | 61,450 | -0.80(-0.25%) |