Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 294.00 | 295.76 | 290.85 | 290.85 | 1,872,478 | -5.34(-1.80%) |
Nov 29, 2021 | 296.23 | 299.07 | 296.00 | 296.19 | 862,584 | +1.26(+0.43%) |
Nov 26, 2021 | 299.00 | 300.14 | 294.76 | 294.93 | 672,976 | -9.23(-3.03%) |
Nov 24, 2021 | 304.46 | 305.61 | 303.08 | 304.16 | 813,318 | -0.97(-0.32%) |
Nov 23, 2021 | 302.09 | 305.73 | 301.33 | 305.13 | 573,641 | +3.64(+1.21%) |
Nov 22, 2021 | 303.91 | 305.28 | 301.09 | 301.49 | 449,412 | -3.00(-0.99%) |
Nov 19, 2021 | 307.28 | 307.28 | 303.73 | 304.49 | 600,544 | -1.94(-0.63%) |
Nov 18, 2021 | 305.01 | 307.31 | 306.36 | 306.43 | 847,903 | +2.19(+0.72%) |
Nov 17, 2021 | 309.91 | 311.49 | 304.01 | 304.24 | 1,413,387 | -5.93(-1.91%) |
Nov 16, 2021 | 309.63 | 311.93 | 309.63 | 310.17 | 1,290,884 | +0.77(+0.25%) |
Nov 15, 2021 | 311.02 | 312.50 | 309.10 | 309.40 | 164,891 | -1.55(-0.50%) |
Nov 12, 2021 | 308.55 | 311.18 | 308.55 | 310.95 | 578,390 | +2.23(+0.72%) |
Nov 11, 2021 | 310.06 | 310.94 | 308.08 | 308.72 | 589,722 | -1.84(-0.59%) |
Nov 10, 2021 | 310.44 | 310.56 | 298,544 | -0.84(-0.27%) | ||
Nov 09, 2021 | 309.22 | 312.41 | 308.57 | 311.40 | 1,324,896 | +2.15(+0.70%) |
Nov 08, 2021 | 309.62 | 309.93 | 306.63 | 309.25 | 721,334 | +0.84(+0.27%) |
Nov 05, 2021 | 308.20 | 309.39 | 306.97 | 308.41 | 864,190 | +1.68(+0.55%) |
Nov 04, 2021 | 311.12 | 311.12 | 306.24 | 306.73 | 480,811 | -3.69(-1.19%) |
Nov 03, 2021 | 311.01 | 311.89 | 308.05 | 310.42 | 695,548 | -0.66(-0.21%) |
Nov 02, 2021 | 310.89 | 311.20 | 308.79 | 311.08 | 483,172 | +1.40(+0.45%) |
Nov 01, 2021 | 311.73 | 310.25 | 308.95 | 309.68 | 430,578 | -0.57(-0.18%) |
Oct 29, 2021 | 308.10 | 310.97 | 307.95 | 310.25 | 471,278 | +0.49(+0.16%) |
Oct 28, 2021 | 306.03 | 309.95 | 305.40 | 309.76 | 464,898 | +5.13(+1.68%) |
Oct 27, 2021 | 304.61 | 307.95 | 304.28 | 304.63 | 781,721 | +0.46(+0.15%) |
Oct 26, 2021 | 303.27 | 304.17 | 516,158 | +1.79(+0.59%) | ||
Oct 25, 2021 | 305.21 | 306.46 | 301.88 | 302.38 | 604,093 | -2.95(-0.97%) |
Oct 22, 2021 | 302.36 | 306.79 | 301.60 | 305.33 | 546,543 | +3.37(+1.12%) |
Oct 21, 2021 | 302.57 | 301.07 | 300.47 | 301.96 | 509,782 | +0.89(+0.30%) |
Oct 20, 2021 | 294.82 | 301.47 | 294.82 | 301.07 | 1,056,307 | +3.57(+1.20%) |
Oct 19, 2021 | 297.20 | 298.73 | 295.00 | 297.50 | 732,815 | +0.09(+0.03%) |
Oct 18, 2021 | 294.92 | 297.60 | 293.95 | 297.41 | 552,687 | +1.82(+0.62%) |
Oct 15, 2021 | 294.06 | 295.74 | 292.87 | 295.59 | 687,929 | +3.26(+1.12%) |
Oct 14, 2021 | 288.06 | 292.46 | 287.73 | 292.33 | 798,527 | +5.65(+1.97%) |
Oct 13, 2021 | 284.00 | 287.13 | 283.19 | 286.68 | 467,737 | +3.22(+1.14%) |
Oct 12, 2021 | 283.28 | 284.96 | 283.02 | 283.46 | 839,160 | +0.46(+0.16%) |
Oct 11, 2021 | 286.13 | 286.36 | 282.60 | 283.00 | 731,305 | -2.47(-0.87%) |
Oct 08, 2021 | 283.41 | 286.09 | 282.72 | 285.47 | 682,783 | +2.88(+1.02%) |
Oct 07, 2021 | 284.88 | 285.27 | 281.42 | 282.59 | 692,247 | +0.06(+0.02%) |
Oct 06, 2021 | 277.00 | 282.62 | 276.15 | 282.53 | 484,937 | +3.36(+1.20%) |
Oct 05, 2021 | 277.36 | 281.73 | 277.11 | 279.17 | 647,342 | +2.68(+0.97%) |
Oct 04, 2021 | 275.31 | 278.67 | 274.96 | 276.49 | 1,024,774 | -0.47(-0.17%) |
Oct 01, 2021 | 272.37 | 277.97 | 271.93 | 276.96 | 1,327,726 | +6.32(+2.34%) |
Sep 30, 2021 | 274.76 | 275.14 | 270.66 | 270.64 | 540,162 | -2.46(-0.90%) |
Sep 29, 2021 | 275.55 | 276.70 | 272.75 | 273.10 | 562,095 | -0.92(-0.34%) |
Sep 28, 2021 | 273.79 | 275.05 | 271.17 | 274.02 | 647,223 | -1.58(-0.57%) |
Sep 27, 2021 | 271.98 | 277.49 | 271.98 | 275.60 | 581,179 | +3.17(+1.16%) |
Sep 24, 2021 | 270.38 | 272.82 | 270.38 | 272.43 | 526,064 | +0.74(+0.27%) |
Sep 23, 2021 | 270.66 | 273.12 | 270.66 | 271.69 | 885,121 | +1.76(+0.65%) |
Sep 22, 2021 | 270.65 | 272.55 | 268.66 | 269.93 | 1,022,388 | +0.38(+0.14%) |
Sep 21, 2021 | 273.40 | 274.30 | 269.37 | 269.55 | 445,245 | -2.16(-0.79%) |
Sep 20, 2021 | 273.50 | 274.86 | 268.96 | 271.71 | 653,059 | -5.75(-2.07%) |
Sep 17, 2021 | 279.16 | 280.58 | 276.54 | 277.46 | 1,230,637 | -2.41(-0.86%) |
Sep 16, 2021 | 282.36 | 284.05 | 279.57 | 279.87 | 1,387,893 | -1.61(-0.57%) |
Sep 15, 2021 | 279.95 | 284.28 | 279.44 | 281.48 | 1,680,614 | +1.48(+0.53%) |
Sep 14, 2021 | 281.22 | 282.29 | 279.74 | 280.00 | 347,952 | -1.46(-0.52%) |
Sep 13, 2021 | 282.10 | 284.58 | 280.19 | 281.46 | 908,311 | +1.46(+0.52%) |
Sep 10, 2021 | 284.37 | 286.08 | 280.00 | 280.00 | 1,080,897 | -4.09(-1.44%) |
Sep 09, 2021 | 290.86 | 290.86 | 283.50 | 284.09 | 482,488 | -7.82(-2.68%) |
Sep 08, 2021 | 288.00 | 292.23 | 286.89 | 291.91 | 888,831 | +4.34(+1.51%) |
Sep 07, 2021 | 291.03 | 293.67 | 286.58 | 287.57 | 1,539,458 | -4.06(-1.39%) |
Sep 03, 2021 | 294.96 | 296.95 | 290.96 | 291.63 | 1,202,474 | -4.29(-1.45%) |
Sep 02, 2021 | 290.31 | 296.16 | 290.31 | 295.92 | 1,195,928 | +4.48(+1.54%) |