Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 326.65 | 326.79 | 319.71 | 320.60 | 3,603,153 | -7.70(-2.35%) |
Nov 29, 2021 | 325.26 | 330.58 | 322.93 | 328.31 | 1,839,225 | +6.08(+1.89%) |
Nov 26, 2021 | 329.10 | 333.30 | 321.95 | 322.23 | 1,433,397 | -14.32(-4.26%) |
Nov 24, 2021 | 335.77 | 337.87 | 334.18 | 336.55 | 1,054,747 | -0.53(-0.16%) |
Nov 23, 2021 | 336.47 | 338.38 | 333.54 | 337.08 | 1,148,292 | -0.68(-0.20%) |
Nov 22, 2021 | 341.15 | 344.84 | 337.56 | 337.76 | 1,073,241 | -2.29(-0.67%) |
Nov 19, 2021 | 337.64 | 342.06 | 333.69 | 340.05 | 1,615,573 | +5.44(+1.63%) |
Nov 18, 2021 | 335.35 | 334.80 | 334.21 | 334.61 | 1,915,035 | -7.00(-2.05%) |
Nov 17, 2021 | 340.05 | 343.58 | 336.15 | 341.61 | 1,245,867 | +3.99(+1.18%) |
Nov 16, 2021 | 335.33 | 339.06 | 334.60 | 337.62 | 808,120 | +2.17(+0.65%) |
Nov 15, 2021 | 334.52 | 337.96 | 334.07 | 335.45 | 1,084,487 | +1.30(+0.39%) |
Nov 12, 2021 | 333.69 | 334.27 | 331.07 | 334.15 | 1,105,152 | +2.23(+0.67%) |
Nov 11, 2021 | 333.22 | 334.99 | 328.11 | 331.92 | 895,933 | -0.68(-0.20%) |
Nov 10, 2021 | 332.92 | 332.60 | 1,070,129 | -1.89(-0.56%) | ||
Nov 09, 2021 | 336.37 | 336.99 | 333.04 | 334.48 | 698,887 | -2.24(-0.66%) |
Nov 08, 2021 | 338.35 | 340.63 | 332.61 | 336.72 | 825,664 | -0.11(-0.03%) |
Nov 05, 2021 | 328.31 | 337.66 | 327.80 | 336.83 | 1,367,440 | +9.40(+2.87%) |
Nov 04, 2021 | 329.60 | 329.60 | 324.77 | 327.43 | 874,204 | -0.61(-0.19%) |
Nov 03, 2021 | 322.85 | 328.88 | 319.05 | 328.04 | 1,557,310 | +1.70(+0.52%) |
Nov 02, 2021 | 304.70 | 329.29 | 302.04 | 326.34 | 2,784,286 | +12.98(+4.14%) |
Nov 01, 2021 | 314.66 | 313.65 | 308.74 | 313.36 | 1,303,372 | +0.79(+0.25%) |
Oct 29, 2021 | 312.00 | 315.16 | 310.95 | 312.57 | 1,178,401 | -1.13(-0.36%) |
Oct 28, 2021 | 314.03 | 315.43 | 311.99 | 313.70 | 977,690 | +0.12(+0.04%) |
Oct 27, 2021 | 320.18 | 321.17 | 313.38 | 313.57 | 802,104 | -5.47(-1.72%) |
Oct 26, 2021 | 319.00 | 319.05 | 1,246,533 | +0.96(+0.30%) | ||
Oct 25, 2021 | 315.64 | 318.97 | 311.52 | 318.09 | 1,465,994 | +2.33(+0.74%) |
Oct 22, 2021 | 306.83 | 316.93 | 306.77 | 315.76 | 1,501,999 | +9.51(+3.11%) |
Oct 21, 2021 | 294.89 | 307.66 | 294.16 | 306.25 | 2,030,198 | +13.03(+4.44%) |
Oct 20, 2021 | 303.47 | 303.55 | 292.98 | 293.22 | 2,939,207 | -7.88(-2.62%) |
Oct 19, 2021 | 306.19 | 307.51 | 299.25 | 301.10 | 1,274,767 | -5.71(-1.86%) |
Oct 18, 2021 | 304.88 | 307.26 | 303.30 | 306.81 | 883,192 | -2.37(-0.77%) |
Oct 15, 2021 | 310.27 | 310.84 | 307.22 | 309.19 | 866,433 | +1.23(+0.40%) |
Oct 14, 2021 | 306.19 | 310.27 | 306.04 | 307.95 | 981,910 | +4.37(+1.44%) |
Oct 13, 2021 | 299.13 | 304.70 | 298.45 | 303.59 | 1,046,695 | +5.72(+1.92%) |
Oct 12, 2021 | 299.36 | 302.31 | 296.66 | 297.87 | 877,017 | -0.85(-0.28%) |
Oct 11, 2021 | 300.63 | 303.30 | 298.19 | 298.72 | 804,301 | -1.69(-0.56%) |
Oct 08, 2021 | 304.18 | 304.63 | 300.17 | 300.41 | 610,695 | -2.97(-0.98%) |
Oct 07, 2021 | 304.88 | 307.79 | 302.80 | 303.37 | 830,234 | +1.20(+0.40%) |
Oct 06, 2021 | 295.92 | 302.59 | 295.69 | 302.18 | 1,103,088 | +0.36(+0.12%) |
Oct 05, 2021 | 298.68 | 304.77 | 297.19 | 301.82 | 1,677,568 | +6.73(+2.28%) |
Oct 04, 2021 | 297.75 | 299.82 | 291.34 | 295.10 | 1,375,641 | -4.32(-1.44%) |
Oct 01, 2021 | 292.47 | 300.95 | 290.73 | 299.41 | 1,407,563 | +10.36(+3.58%) |
Sep 30, 2021 | 296.76 | 297.20 | 288.89 | 289.05 | 1,749,400 | -6.24(-2.11%) |
Sep 29, 2021 | 298.99 | 299.65 | 294.41 | 295.29 | 1,028,229 | -3.03(-1.01%) |
Sep 28, 2021 | 305.46 | 306.43 | 296.83 | 298.31 | 1,212,082 | -8.81(-2.87%) |
Sep 27, 2021 | 307.41 | 310.61 | 306.49 | 307.12 | 783,971 | -1.90(-0.61%) |
Sep 24, 2021 | 308.36 | 309.89 | 306.43 | 309.02 | 924,333 | -0.64(-0.21%) |
Sep 23, 2021 | 309.36 | 312.69 | 309.11 | 309.67 | 1,298,837 | +2.66(+0.87%) |
Sep 22, 2021 | 302.97 | 308.84 | 301.27 | 307.01 | 1,485,261 | +6.73(+2.24%) |
Sep 21, 2021 | 301.65 | 303.75 | 299.96 | 300.28 | 989,047 | +0.94(+0.32%) |
Sep 20, 2021 | 300.17 | 302.23 | 296.90 | 299.34 | 1,951,757 | -8.94(-2.90%) |
Sep 17, 2021 | 309.09 | 311.86 | 307.00 | 308.28 | 1,725,658 | -3.13(-1.01%) |
Sep 16, 2021 | 313.71 | 314.20 | 308.49 | 311.41 | 1,058,260 | -3.01(-0.96%) |
Sep 15, 2021 | 319.00 | 319.60 | 311.32 | 314.42 | 1,749,985 | -4.40(-1.38%) |
Sep 14, 2021 | 321.77 | 321.89 | 318.06 | 318.82 | 874,568 | -2.03(-0.63%) |
Sep 13, 2021 | 326.39 | 326.60 | 317.29 | 320.86 | 856,676 | -2.68(-0.83%) |
Sep 10, 2021 | 328.89 | 329.22 | 323.28 | 323.54 | 637,603 | -1.71(-0.53%) |
Sep 09, 2021 | 325.08 | 326.43 | 324.46 | 325.25 | 927,593 | +0.70(+0.22%) |
Sep 08, 2021 | 324.76 | 325.42 | 321.24 | 324.55 | 933,756 | -0.78(-0.24%) |
Sep 07, 2021 | 328.89 | 329.94 | 323.17 | 325.33 | 1,008,037 | -4.11(-1.25%) |
Sep 03, 2021 | 330.74 | 332.17 | 328.14 | 329.43 | 766,866 | -2.15(-0.65%) |
Sep 02, 2021 | 333.03 | 335.21 | 330.19 | 331.58 | 720,104 | -0.24(-0.07%) |