Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 314.70 | 316.72 | 309.75 | 311.43 | 955,440 | -4.44(-1.41%) |
Nov 29, 2021 | 313.79 | 316.80 | 312.79 | 315.87 | 909,832 | +5.80(+1.87%) |
Nov 26, 2021 | 313.44 | 314.84 | 308.99 | 310.07 | 766,044 | -6.45(-2.04%) |
Nov 24, 2021 | 312.85 | 316.55 | 311.11 | 316.52 | 612,830 | +2.01(+0.64%) |
Nov 23, 2021 | 314.83 | 316.59 | 310.97 | 314.51 | 1,263,543 | -1.79(-0.57%) |
Nov 22, 2021 | 321.92 | 323.37 | 316.08 | 316.30 | 883,281 | -4.26(-1.33%) |
Nov 19, 2021 | 320.41 | 322.06 | 319.67 | 320.56 | 1,037,714 | +1.09(+0.34%) |
Nov 18, 2021 | 318.43 | 319.65 | 316.50 | 319.47 | 959,491 | +2.49(+0.79%) |
Nov 17, 2021 | 317.78 | 318.43 | 316.58 | 316.98 | 7,204,166 | -0.57(-0.18%) |
Nov 16, 2021 | 314.50 | 318.07 | 314.29 | 317.55 | 747,996 | +2.94(+0.94%) |
Nov 15, 2021 | 315.47 | 316.12 | 313.32 | 314.61 | 684,499 | -0.16(-0.05%) |
Nov 12, 2021 | 311.82 | 314.98 | 310.96 | 314.76 | 565,444 | +3.91(+1.26%) |
Nov 11, 2021 | 312.45 | 312.68 | 310.72 | 310.86 | 505,686 | +0.43(+0.14%) |
Nov 10, 2021 | 313.21 | 310.42 | 722,220 | -4.94(-1.57%) | ||
Nov 09, 2021 | 317.71 | 317.90 | 314.19 | 315.36 | 618,303 | -1.60(-0.50%) |
Nov 08, 2021 | 317.57 | 317.71 | 316.38 | 316.96 | 626,663 | +0.52(+0.16%) |
Nov 05, 2021 | 317.32 | 318.16 | 315.12 | 316.44 | 745,082 | +0.50(+0.16%) |
Nov 04, 2021 | 313.31 | 316.36 | 312.81 | 315.94 | 967,716 | +3.55(+1.14%) |
Nov 03, 2021 | 310.52 | 312.77 | 309.10 | 312.38 | 693,301 | +2.10(+0.68%) |
Nov 02, 2021 | 309.23 | 310.72 | 309.08 | 310.29 | 663,868 | +0.92(+0.30%) |
Nov 01, 2021 | 309.77 | 309.04 | 307.77 | 309.37 | 620,784 | +0.15(+0.05%) |
Oct 29, 2021 | 305.30 | 309.47 | 304.95 | 309.22 | 567,776 | +1.39(+0.45%) |
Oct 28, 2021 | 306.11 | 307.87 | 305.58 | 307.83 | 830,678 | +3.08(+1.01%) |
Oct 27, 2021 | 305.29 | 307.39 | 304.69 | 304.75 | 612,897 | +0.22(+0.07%) |
Oct 26, 2021 | 305.95 | 304.54 | 724,896 | +0.46(+0.15%) | ||
Oct 25, 2021 | 302.43 | 304.66 | 300.96 | 304.07 | 710,093 | +2.44(+0.81%) |
Oct 22, 2021 | 302.57 | 303.50 | 300.10 | 301.63 | 707,021 | -2.04(-0.67%) |
Oct 21, 2021 | 300.75 | 303.75 | 300.45 | 303.67 | 738,748 | +2.36(+0.78%) |
Oct 20, 2021 | 302.45 | 302.56 | 300.18 | 301.31 | 613,708 | -0.67(-0.22%) |
Oct 19, 2021 | 300.88 | 302.09 | 300.32 | 301.98 | 617,595 | +2.15(+0.72%) |
Oct 18, 2021 | 295.92 | 299.86 | 295.57 | 299.82 | 570,488 | +2.88(+0.97%) |
Oct 15, 2021 | 295.97 | 297.01 | 295.29 | 296.94 | 611,118 | +2.26(+0.77%) |
Oct 14, 2021 | 292.39 | 294.95 | 292.06 | 294.67 | 625,322 | +4.98(+1.72%) |
Oct 13, 2021 | 289.04 | 290.06 | 287.42 | 289.69 | 607,167 | +2.20(+0.77%) |
Oct 12, 2021 | 288.98 | 289.24 | 287.05 | 287.49 | 560,908 | -0.18(-0.06%) |
Oct 11, 2021 | 288.61 | 291.22 | 287.59 | 287.67 | 711,343 | -2.02(-0.70%) |
Oct 08, 2021 | 291.99 | 291.99 | 289.34 | 289.68 | 482,753 | -1.14(-0.39%) |
Oct 07, 2021 | 290.62 | 293.02 | 290.28 | 290.82 | 685,952 | +2.78(+0.96%) |
Oct 06, 2021 | 283.46 | 288.28 | 282.69 | 288.05 | 688,598 | +1.88(+0.66%) |
Oct 05, 2021 | 283.62 | 287.75 | 283.15 | 286.17 | 659,670 | +3.67(+1.30%) |
Oct 04, 2021 | 287.61 | 287.61 | 280.40 | 282.50 | 1,558,257 | -6.13(-2.12%) |
Oct 01, 2021 | 286.54 | 289.66 | 283.77 | 288.63 | 1,011,485 | +3.01(+1.05%) |
Sep 30, 2021 | 288.70 | 289.71 | 285.66 | 285.62 | 823,997 | -1.82(-0.63%) |
Sep 29, 2021 | 289.38 | 290.57 | 287.00 | 287.44 | 879,766 | -0.31(-0.11%) |
Sep 28, 2021 | 293.08 | 293.31 | 287.39 | 287.75 | 1,195,262 | -8.85(-2.98%) |
Sep 27, 2021 | 297.22 | 297.53 | 295.19 | 296.60 | 709,188 | -2.59(-0.87%) |
Sep 24, 2021 | 297.25 | 299.62 | 296.86 | 299.19 | 624,539 | +0.36(+0.12%) |
Sep 23, 2021 | 297.10 | 299.64 | 296.59 | 298.83 | 716,022 | +2.96(+1.00%) |
Sep 22, 2021 | 293.77 | 296.87 | 292.81 | 295.87 | 735,479 | +3.00(+1.02%) |
Sep 21, 2021 | 293.96 | 295.02 | 292.00 | 292.87 | 764,191 | +0.55(+0.19%) |
Sep 20, 2021 | 293.24 | 294.66 | 288.47 | 292.32 | 1,254,692 | -5.41(-1.82%) |
Sep 17, 2021 | 300.67 | 300.86 | 297.40 | 297.73 | 777,299 | -3.36(-1.12%) |
Sep 16, 2021 | 299.75 | 301.40 | 298.37 | 301.09 | 522,823 | +0.44(+0.15%) |
Sep 15, 2021 | 299.06 | 300.94 | 297.05 | 300.65 | 968,674 | +2.10(+0.70%) |
Sep 14, 2021 | 300.04 | 300.38 | 297.80 | 298.55 | 875,298 | -0.37(-0.12%) |
Sep 13, 2021 | 301.27 | 301.63 | 297.32 | 298.92 | 2,479,320 | -0.68(-0.23%) |
Sep 10, 2021 | 303.47 | 303.98 | 299.30 | 299.60 | 655,017 | -2.51(-0.83%) |
Sep 09, 2021 | 303.25 | 304.42 | 301.88 | 302.11 | 594,235 | -0.91(-0.30%) |
Sep 08, 2021 | 303.58 | 303.66 | 301.19 | 303.02 | 910,385 | -0.80(-0.26%) |
Sep 07, 2021 | 303.62 | 304.16 | 302.26 | 303.82 | 657,397 | +0.31(+0.10%) |
Sep 03, 2021 | 301.86 | 303.61 | 301.24 | 303.50 | 665,208 | +1.08(+0.36%) |
Sep 02, 2021 | 303.54 | 304.01 | 301.54 | 302.42 | 919,877 | -0.16(-0.05%) |