Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 261.74 | 263.00 | 252.49 | 254.19 | 3,072,171 | -64.78(-20.31%) |
Nov 29, 2021 | 257.21 | 318.97 | 254.02 | 318.97 | 3,190,623 | +64.80(+25.49%) |
Nov 26, 2021 | 258.18 | 260.00 | 252.62 | 254.17 | 2,180,855 | -2.73(-1.06%) |
Nov 24, 2021 | 262.88 | 268.35 | 245.05 | 256.90 | 10,904,562 | -47.10(-15.49%) |
Nov 23, 2021 | 308.98 | 310.70 | 297.73 | 304.00 | 2,278,418 | -6.48(-2.09%) |
Nov 22, 2021 | 324.14 | 325.21 | 310.45 | 310.48 | 1,505,978 | -12.04(-3.73%) |
Nov 19, 2021 | 325.58 | 327.14 | 321.64 | 322.52 | 1,355,448 | +0.22(+0.07%) |
Nov 18, 2021 | 330.96 | 323.00 | 321.80 | 322.30 | 1,194,923 | -8.25(-2.50%) |
Nov 17, 2021 | 334.80 | 335.48 | 328.54 | 330.55 | 1,399,422 | -3.09(-0.93%) |
Nov 16, 2021 | 326.00 | 334.19 | 325.24 | 333.64 | 1,138,928 | +7.25(+2.22%) |
Nov 15, 2021 | 330.74 | 332.46 | 325.09 | 326.39 | 862,990 | -2.93(-0.89%) |
Nov 12, 2021 | 327.25 | 331.62 | 326.27 | 329.32 | 709,741 | +4.11(+1.26%) |
Nov 11, 2021 | 323.08 | 327.79 | 322.03 | 325.21 | 720,384 | +4.68(+1.46%) |
Nov 10, 2021 | 328.87 | 320.53 | 1,148,572 | -8.87(-2.69%) | ||
Nov 09, 2021 | 328.42 | 334.51 | 327.90 | 329.40 | 1,110,414 | +0.33(+0.10%) |
Nov 08, 2021 | 327.15 | 330.25 | 325.02 | 329.07 | 911,444 | +4.55(+1.40%) |
Nov 05, 2021 | 320.00 | 325.64 | 319.62 | 324.52 | 1,306,682 | +5.55(+1.74%) |
Nov 04, 2021 | 308.86 | 319.72 | 308.38 | 318.97 | 956,341 | +10.60(+3.44%) |
Nov 03, 2021 | 313.71 | 314.25 | 302.01 | 308.37 | 1,409,196 | -6.55(-2.08%) |
Nov 02, 2021 | 315.31 | 317.73 | 312.77 | 314.92 | 993,012 | -0.09(-0.03%) |
Nov 01, 2021 | 318.50 | 319.74 | 313.18 | 315.01 | 697,602 | -2.60(-0.82%) |
Oct 29, 2021 | 315.53 | 318.60 | 313.71 | 317.61 | 1,061,269 | +0.51(+0.16%) |
Oct 28, 2021 | 309.22 | 317.10 | 931,524 | +8.59(+2.78%) | ||
Oct 27, 2021 | 313.37 | 314.98 | 307.53 | 308.51 | 865,426 | -4.29(-1.37%) |
Oct 26, 2021 | 312.26 | 312.80 | 980,210 | +1.01(+0.32%) | ||
Oct 25, 2021 | 308.69 | 313.45 | 307.27 | 311.79 | 913,394 | +3.21(+1.04%) |
Oct 22, 2021 | 306.00 | 312.48 | 308.58 | 1,162,108 | +2.90(+0.95%) | |
Oct 21, 2021 | 298.25 | 306.35 | 298.11 | 305.68 | 1,099,442 | +7.04(+2.36%) |
Oct 20, 2021 | 297.81 | 299.19 | 295.39 | 298.64 | 915,146 | +1.95(+0.66%) |
Oct 19, 2021 | 294.54 | 297.55 | 292.34 | 296.69 | 849,476 | +4.02(+1.37%) |
Oct 18, 2021 | 290.21 | 293.04 | 289.36 | 292.67 | 766,360 | +1.38(+0.47%) |
Oct 15, 2021 | 290.81 | 291.88 | 289.35 | 291.29 | 931,739 | +2.12(+0.73%) |
Oct 14, 2021 | 286.85 | 289.94 | 286.01 | 289.17 | 799,294 | +5.67(+2.00%) |
Oct 13, 2021 | 278.67 | 284.48 | 278.67 | 283.50 | 883,051 | +7.59(+2.75%) |
Oct 12, 2021 | 275.30 | 278.38 | 275.11 | 275.91 | 1,117,107 | -0.63(-0.23%) |
Oct 11, 2021 | 276.65 | 280.30 | 276.41 | 276.54 | 681,011 | -2.40(-0.86%) |
Oct 08, 2021 | 284.05 | 284.36 | 278.73 | 278.94 | 797,433 | -4.08(-1.44%) |
Oct 07, 2021 | 280.13 | 285.44 | 280.13 | 283.02 | 909,469 | +5.60(+2.02%) |
Oct 06, 2021 | 272.95 | 278.66 | 271.75 | 277.42 | 940,587 | +1.44(+0.52%) |
Oct 05, 2021 | 274.93 | 278.85 | 274.93 | 275.98 | 953,707 | +3.05(+1.12%) |
Oct 04, 2021 | 282.87 | 283.99 | 271.09 | 272.93 | 1,747,784 | -11.13(-3.92%) |
Oct 01, 2021 | 283.80 | 286.51 | 279.79 | 284.06 | 1,245,767 | -1.11(-0.39%) |
Sep 30, 2021 | 290.33 | 292.57 | 284.96 | 285.17 | 1,668,484 | -2.82(-0.98%) |
Sep 29, 2021 | 290.42 | 292.88 | 286.90 | 287.99 | 1,162,959 | +0.14(+0.05%) |
Sep 28, 2021 | 288.64 | 291.59 | 283.75 | 287.85 | 1,835,805 | -6.21(-2.11%) |
Sep 27, 2021 | 294.00 | 295.29 | 289.34 | 294.06 | 1,677,129 | -0.61(-0.21%) |
Sep 24, 2021 | 290.50 | 295.34 | 290.50 | 294.67 | 1,067,759 | +2.51(+0.86%) |
Sep 23, 2021 | 287.86 | 293.32 | 287.40 | 292.16 | 1,061,663 | +5.74(+2.00%) |
Sep 22, 2021 | 283.88 | 288.78 | 283.66 | 286.42 | 1,054,821 | +3.23(+1.14%) |
Sep 21, 2021 | 285.72 | 286.17 | 282.09 | 283.19 | 719,919 | -0.41(-0.14%) |
Sep 20, 2021 | 282.52 | 285.45 | 279.84 | 283.60 | 1,168,576 | -4.55(-1.58%) |
Sep 17, 2021 | 290.87 | 292.20 | 286.54 | 288.15 | 2,113,743 | -2.53(-0.87%) |
Sep 16, 2021 | 287.11 | 291.21 | 285.22 | 290.68 | 1,433,215 | +4.06(+1.42%) |
Sep 15, 2021 | 280.58 | 287.30 | 278.56 | 286.62 | 1,430,056 | +7.27(+2.60%) |
Sep 14, 2021 | 282.19 | 282.93 | 278.62 | 279.35 | 1,278,827 | -1.93(-0.69%) |
Sep 13, 2021 | 284.51 | 286.29 | 278.46 | 281.28 | 1,517,924 | -3.15(-1.11%) |
Sep 10, 2021 | 288.66 | 290.59 | 284.12 | 284.43 | 1,566,741 | -3.25(-1.13%) |
Sep 09, 2021 | 289.81 | 292.50 | 285.70 | 287.68 | 1,444,791 | -1.88(-0.65%) |
Sep 08, 2021 | 286.45 | 289.81 | 284.80 | 289.56 | 1,504,342 | +2.11(+0.73%) |
Sep 07, 2021 | 290.76 | 290.89 | 284.48 | 287.45 | 2,177,277 | -1.30(-0.45%) |
Sep 03, 2021 | 286.70 | 293.00 | 284.50 | 288.75 | 1,819,609 | +1.28(+0.45%) |
Sep 02, 2021 | 306.50 | 306.84 | 285.35 | 287.47 | 5,475,489 | -15.77(-5.20%) |