Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 384.33 | 388.69 | 379.22 | 380.66 | 1,367,983 | -6.46(-1.67%) |
Nov 29, 2021 | 379.94 | 389.49 | 377.72 | 387.12 | 1,228,707 | +12.84(+3.43%) |
Nov 26, 2021 | 376.99 | 381.46 | 372.73 | 374.27 | 559,002 | -8.20(-2.14%) |
Nov 24, 2021 | 374.92 | 383.18 | 374.52 | 382.48 | 417,831 | +5.75(+1.53%) |
Nov 23, 2021 | 373.86 | 377.27 | 368.74 | 376.73 | 383,766 | +1.99(+0.53%) |
Nov 22, 2021 | 376.89 | 381.49 | 374.45 | 374.74 | 609,926 | -2.17(-0.58%) |
Nov 19, 2021 | 386.43 | 387.32 | 376.02 | 376.91 | 691,308 | -7.41(-1.93%) |
Nov 18, 2021 | 387.48 | 386.74 | 384.06 | 384.33 | 522,507 | -2.18(-0.56%) |
Nov 17, 2021 | 389.93 | 391.50 | 376.36 | 386.51 | 987,271 | -4.24(-1.09%) |
Nov 16, 2021 | 380.44 | 392.60 | 380.44 | 390.75 | 647,901 | +10.57(+2.78%) |
Nov 15, 2021 | 377.62 | 384.23 | 376.88 | 380.18 | 785,744 | +2.69(+0.71%) |
Nov 12, 2021 | 376.02 | 379.86 | 373.94 | 377.50 | 595,347 | +2.50(+0.67%) |
Nov 11, 2021 | 378.89 | 380.33 | 371.86 | 375.00 | 410,652 | -2.18(-0.58%) |
Nov 10, 2021 | 381.28 | 377.18 | 640,760 | -4.48(-1.18%) | ||
Nov 09, 2021 | 376.77 | 382.72 | 376.56 | 381.66 | 608,072 | +4.89(+1.30%) |
Nov 08, 2021 | 377.29 | 379.45 | 374.52 | 376.77 | 791,431 | +0.15(+0.04%) |
Nov 05, 2021 | 380.40 | 382.53 | 376.32 | 376.61 | 547,913 | -1.88(-0.50%) |
Nov 04, 2021 | 377.06 | 381.28 | 376.51 | 378.49 | 605,318 | +2.42(+0.64%) |
Nov 03, 2021 | 381.37 | 384.28 | 372.08 | 376.07 | 644,249 | -4.04(-1.06%) |
Nov 02, 2021 | 383.61 | 385.44 | 379.42 | 380.11 | 637,344 | -3.59(-0.94%) |
Nov 01, 2021 | 395.79 | 393.19 | 380.68 | 383.69 | 567,218 | -9.50(-2.42%) |
Oct 29, 2021 | 396.36 | 396.67 | 389.44 | 393.19 | 796,017 | -2.47(-0.62%) |
Oct 28, 2021 | 385.70 | 396.04 | 384.60 | 395.66 | 734,763 | +13.67(+3.58%) |
Oct 27, 2021 | 379.88 | 384.66 | 378.40 | 381.99 | 767,522 | +2.24(+0.59%) |
Oct 26, 2021 | 377.48 | 379.75 | 612,428 | +5.10(+1.36%) | ||
Oct 25, 2021 | 371.34 | 375.82 | 369.29 | 374.66 | 560,695 | +3.35(+0.90%) |
Oct 22, 2021 | 367.17 | 372.13 | 366.57 | 371.31 | 421,572 | +5.31(+1.45%) |
Oct 21, 2021 | 360.81 | 366.24 | 357.55 | 366.00 | 395,699 | +4.15(+1.15%) |
Oct 20, 2021 | 369.99 | 369.99 | 360.90 | 361.85 | 540,229 | -6.83(-1.85%) |
Oct 19, 2021 | 364.51 | 369.29 | 364.51 | 368.68 | 410,902 | +4.83(+1.33%) |
Oct 18, 2021 | 361.05 | 364.20 | 358.92 | 363.86 | 593,799 | +2.74(+0.76%) |
Oct 15, 2021 | 363.02 | 363.02 | 358.82 | 361.12 | 724,595 | +0.67(+0.19%) |
Oct 14, 2021 | 355.79 | 360.53 | 355.79 | 360.44 | 338,138 | +8.77(+2.50%) |
Oct 13, 2021 | 353.56 | 353.56 | 348.67 | 351.67 | 351,776 | +0.53(+0.15%) |
Oct 12, 2021 | 352.46 | 355.27 | 349.85 | 351.14 | 376,283 | +0.86(+0.24%) |
Oct 11, 2021 | 350.95 | 356.42 | 350.28 | 350.29 | 370,841 | -2.16(-0.61%) |
Oct 08, 2021 | 354.48 | 354.92 | 350.10 | 352.45 | 399,220 | -0.70(-0.20%) |
Oct 07, 2021 | 352.52 | 357.13 | 352.37 | 353.15 | 865,673 | +4.90(+1.41%) |
Oct 06, 2021 | 341.46 | 348.88 | 340.31 | 348.24 | 467,324 | +2.50(+0.72%) |
Oct 05, 2021 | 342.21 | 349.40 | 341.37 | 345.74 | 578,016 | +5.50(+1.62%) |
Oct 04, 2021 | 347.93 | 347.93 | 337.47 | 340.25 | 654,726 | -9.26(-2.65%) |
Oct 01, 2021 | 347.81 | 352.07 | 344.06 | 349.51 | 427,394 | +4.03(+1.17%) |
Sep 30, 2021 | 351.66 | 353.11 | 345.37 | 345.48 | 680,132 | -4.19(-1.20%) |
Sep 29, 2021 | 347.77 | 351.73 | 345.98 | 349.67 | 525,928 | +3.82(+1.11%) |
Sep 28, 2021 | 354.63 | 356.15 | 343.46 | 345.85 | 721,717 | -12.37(-3.45%) |
Sep 27, 2021 | 364.41 | 364.41 | 355.80 | 358.22 | 502,035 | -7.85(-2.14%) |
Sep 24, 2021 | 365.62 | 368.34 | 363.19 | 366.07 | 346,683 | -0.63(-0.17%) |
Sep 23, 2021 | 361.13 | 367.23 | 361.13 | 366.70 | 498,876 | +6.36(+1.77%) |
Sep 22, 2021 | 362.26 | 362.26 | 357.18 | 360.34 | 345,046 | +0.91(+0.25%) |
Sep 21, 2021 | 360.77 | 361.85 | 358.94 | 359.42 | 373,338 | +0.50(+0.14%) |
Sep 20, 2021 | 356.07 | 360.49 | 355.48 | 358.93 | 724,565 | -1.04(-0.29%) |
Sep 17, 2021 | 367.36 | 368.43 | 358.78 | 359.97 | 1,296,019 | -10.05(-2.72%) |
Sep 16, 2021 | 370.33 | 372.32 | 369.76 | 370.02 | 474,276 | +0.51(+0.14%) |
Sep 15, 2021 | 371.32 | 372.86 | 366.53 | 369.51 | 430,397 | -0.33(-0.09%) |
Sep 14, 2021 | 370.48 | 371.89 | 368.26 | 369.84 | 361,896 | +0.95(+0.26%) |
Sep 13, 2021 | 374.81 | 376.50 | 364.38 | 368.89 | 354,879 | -3.27(-0.88%) |
Sep 10, 2021 | 374.44 | 375.34 | 370.71 | 372.16 | 364,549 | +0.03(+0.01%) |
Sep 09, 2021 | 372.63 | 375.07 | 371.24 | 372.13 | 511,298 | +0.54(+0.15%) |
Sep 08, 2021 | 371.64 | 373.67 | 369.70 | 371.58 | 786,347 | +0.17(+0.04%) |
Sep 07, 2021 | 377.23 | 377.23 | 369.19 | 371.42 | 449,249 | -3.52(-0.94%) |
Sep 03, 2021 | 373.77 | 376.14 | 372.48 | 374.94 | 346,824 | -0.29(-0.08%) |
Sep 02, 2021 | 373.77 | 375.89 | 371.47 | 375.23 | 434,655 | +3.48(+0.94%) |