Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 333.15 | 334.32 | 329.00 | 329.52 | 9,963,406 | -6.01(-1.79%) |
Nov 29, 2021 | 336.87 | 337.04 | 333.36 | 335.53 | 5,476,358 | +2.07(+0.62%) |
Nov 26, 2021 | 334.71 | 335.79 | 331.87 | 333.45 | 9,498,573 | -8.61(-2.52%) |
Nov 24, 2021 | 340.18 | 342.23 | 339.93 | 342.06 | 4,444,961 | +0.01(+0.00%) |
Nov 23, 2021 | 340.39 | 342.39 | 339.49 | 342.05 | 6,059,945 | +1.74(+0.51%) |
Nov 22, 2021 | 341.54 | 343.22 | 340.21 | 340.31 | 5,159,339 | +0.28(+0.08%) |
Nov 19, 2021 | 341.93 | 341.93 | 339.53 | 340.04 | 3,709,489 | -2.62(-0.76%) |
Nov 18, 2021 | 343.30 | 342.89 | 342.44 | 342.65 | 3,605,671 | -0.48(-0.14%) |
Nov 17, 2021 | 344.65 | 344.78 | 342.83 | 343.13 | 3,115,641 | -1.98(-0.57%) |
Nov 16, 2021 | 345.01 | 346.65 | 344.89 | 345.11 | 2,859,996 | +0.66(+0.19%) |
Nov 15, 2021 | 345.75 | 345.88 | 343.95 | 344.46 | 2,677,265 | -0.04(-0.01%) |
Nov 12, 2021 | 343.93 | 344.93 | 342.87 | 344.49 | 3,250,829 | +1.74(+0.51%) |
Nov 11, 2021 | 344.41 | 344.48 | 342.68 | 342.76 | 2,574,605 | -1.53(-0.45%) |
Nov 10, 2021 | 345.68 | 344.29 | 3,679,617 | -2.11(-0.61%) | ||
Nov 09, 2021 | 347.27 | 347.35 | 345.01 | 346.40 | 3,857,823 | -0.99(-0.29%) |
Nov 08, 2021 | 348.10 | 348.65 | 346.45 | 347.39 | 3,203,337 | +0.97(+0.28%) |
Nov 05, 2021 | 346.10 | 347.98 | 345.08 | 346.42 | 4,707,742 | +1.86(+0.54%) |
Nov 04, 2021 | 344.55 | 344.85 | 343.15 | 344.56 | 4,058,193 | -0.20(-0.06%) |
Nov 03, 2021 | 343.19 | 345.03 | 342.23 | 344.76 | 3,727,298 | +0.94(+0.27%) |
Nov 02, 2021 | 342.71 | 344.11 | 342.12 | 343.82 | 2,755,242 | +1.37(+0.40%) |
Nov 01, 2021 | 342.75 | 342.76 | 341.35 | 342.44 | 2,672,487 | +0.86(+0.25%) |
Oct 29, 2021 | 340.08 | 341.86 | 339.83 | 341.59 | 3,124,815 | +0.89(+0.26%) |
Oct 28, 2021 | 339.22 | 340.77 | 339.22 | 340.70 | 2,609,907 | +2.21(+0.65%) |
Oct 27, 2021 | 341.45 | 341.65 | 338.47 | 338.49 | 3,712,874 | -2.40(-0.70%) |
Oct 26, 2021 | 341.90 | 340.89 | 3,335,368 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.76 | 341.26 | 339.74 | 340.94 | 2,638,183 | +0.77(+0.23%) |
Oct 22, 2021 | 339.43 | 341.00 | 338.81 | 340.17 | 4,060,967 | +0.74(+0.22%) |
Oct 21, 2021 | 338.88 | 339.55 | 337.84 | 339.42 | 2,351,954 | -0.07(-0.02%) |
Oct 20, 2021 | 338.04 | 340.01 | 337.90 | 339.49 | 3,010,735 | +1.50(+0.44%) |
Oct 19, 2021 | 337.24 | 338.04 | 336.41 | 337.99 | 2,494,251 | +1.87(+0.56%) |
Oct 18, 2021 | 335.02 | 336.72 | 333.97 | 336.12 | 3,466,990 | -0.33(-0.10%) |
Oct 15, 2021 | 335.31 | 336.68 | 334.61 | 336.46 | 4,411,820 | +3.66(+1.10%) |
Oct 14, 2021 | 330.97 | 332.88 | 330.39 | 332.80 | 4,739,127 | +4.99(+1.52%) |
Oct 13, 2021 | 327.86 | 328.43 | 325.16 | 327.80 | 4,396,070 | +0.11(+0.03%) |
Oct 12, 2021 | 329.33 | 329.91 | 327.13 | 327.70 | 5,348,015 | -1.14(-0.35%) |
Oct 11, 2021 | 331.40 | 333.21 | 328.73 | 328.84 | 4,295,701 | -2.43(-0.73%) |
Oct 08, 2021 | 331.64 | 332.16 | 330.37 | 331.27 | 3,837,833 | -0.10(-0.03%) |
Oct 07, 2021 | 330.64 | 333.41 | 330.61 | 331.37 | 5,564,022 | +3.35(+1.02%) |
Oct 06, 2021 | 324.55 | 328.19 | 322.64 | 328.02 | 6,579,375 | +0.94(+0.29%) |
Oct 05, 2021 | 325.17 | 328.73 | 324.54 | 327.08 | 4,010,272 | +2.97(+0.92%) |
Oct 04, 2021 | 326.58 | 327.94 | 322.25 | 324.10 | 7,380,720 | -3.02(-0.92%) |
Oct 01, 2021 | 324.12 | 328.65 | 321.88 | 327.13 | 6,525,055 | +4.66(+1.45%) |
Sep 30, 2021 | 328.94 | 329.28 | 322.44 | 322.46 | 8,312,532 | -5.22(-1.59%) |
Sep 29, 2021 | 327.78 | 329.50 | 326.86 | 327.69 | 4,317,211 | +0.81(+0.25%) |
Sep 28, 2021 | 331.06 | 331.55 | 326.39 | 326.88 | 7,856,213 | -5.42(-1.63%) |
Sep 27, 2021 | 332.00 | 334.10 | 331.88 | 332.30 | 3,592,081 | +0.71(+0.21%) |
Sep 24, 2021 | 330.29 | 332.13 | 330.11 | 331.60 | 3,274,780 | +0.30(+0.09%) |
Sep 23, 2021 | 328.68 | 332.36 | 328.41 | 331.30 | 5,889,590 | +4.82(+1.48%) |
Sep 22, 2021 | 325.20 | 328.22 | 324.51 | 326.48 | 7,198,114 | +3.23(+1.00%) |
Sep 21, 2021 | 325.44 | 327.02 | 323.15 | 323.25 | 6,367,013 | -0.28(-0.09%) |
Sep 20, 2021 | 324.30 | 326.15 | 320.27 | 323.52 | 10,489,156 | -5.95(-1.81%) |
Sep 17, 2021 | 330.62 | 331.43 | 328.92 | 329.47 | 5,645,030 | -1.72(-0.52%) |
Sep 16, 2021 | 331.88 | 333.00 | 329.12 | 331.19 | 3,829,602 | -0.61(-0.18%) |
Sep 15, 2021 | 329.51 | 332.41 | 328.91 | 331.80 | 3,432,109 | +2.23(+0.68%) |
Sep 14, 2021 | 333.30 | 333.46 | 328.84 | 329.56 | 4,101,228 | -2.69(-0.81%) |
Sep 13, 2021 | 331.88 | 332.87 | 330.51 | 332.26 | 5,716,498 | +2.47(+0.75%) |
Sep 10, 2021 | 334.11 | 334.50 | 329.66 | 329.78 | 4,771,918 | -2.48(-0.75%) |
Sep 09, 2021 | 333.45 | 335.31 | 331.90 | 332.26 | 3,660,481 | -1.35(-0.40%) |
Sep 08, 2021 | 333.70 | 334.99 | 332.58 | 333.62 | 3,229,454 | -0.68(-0.20%) |
Sep 07, 2021 | 336.38 | 336.43 | 333.86 | 334.29 | 3,321,408 | -2.57(-0.76%) |
Sep 03, 2021 | 336.42 | 337.35 | 335.86 | 336.86 | 2,595,775 | -0.69(-0.21%) |
Sep 02, 2021 | 337.47 | 337.85 | 336.65 | 337.55 | 2,514,414 | +1.25(+0.37%) |