Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 295.80 | 298.88 | 283.03 | 284.59 | 13,521,463 | -11.76(-3.97%) |
Nov 29, 2021 | 289.14 | 298.00 | 284.33 | 296.35 | 8,209,395 | +12.51(+4.41%) |
Nov 26, 2021 | 284.13 | 287.19 | 282.67 | 283.84 | 4,200,775 | -4.95(-1.72%) |
Nov 24, 2021 | 285.67 | 289.07 | 282.83 | 288.79 | 5,098,132 | -2.25(-0.77%) |
Nov 23, 2021 | 293.27 | 296.08 | 287.93 | 291.04 | 6,439,511 | -5.41(-1.83%) |
Nov 22, 2021 | 301.45 | 305.09 | 296.33 | 296.45 | 4,480,630 | -4.32(-1.44%) |
Nov 19, 2021 | 305.31 | 305.60 | 300.71 | 300.78 | 4,765,129 | -1.82(-0.60%) |
Nov 18, 2021 | 305.76 | 306.59 | 302.51 | 302.60 | 4,448,943 | -5.02(-1.63%) |
Nov 17, 2021 | 307.38 | 309.50 | 306.85 | 307.62 | 3,865,689 | +0.93(+0.30%) |
Nov 16, 2021 | 303.68 | 307.18 | 302.33 | 306.69 | 2,970,544 | +1.60(+0.52%) |
Nov 15, 2021 | 306.50 | 307.36 | 302.83 | 305.09 | 3,600,048 | -1.16(-0.38%) |
Nov 12, 2021 | 304.10 | 306.82 | 301.24 | 306.25 | 3,808,707 | +3.67(+1.21%) |
Nov 11, 2021 | 301.11 | 305.35 | 301.11 | 302.58 | 2,684,185 | +3.31(+1.10%) |
Nov 10, 2021 | 306.17 | 299.28 | 4,354,926 | -10.03(-3.24%) | ||
Nov 09, 2021 | 309.60 | 311.34 | 306.82 | 309.31 | 3,129,306 | -0.25(-0.08%) |
Nov 08, 2021 | 306.80 | 310.98 | 305.50 | 309.56 | 3,897,718 | +2.71(+0.88%) |
Nov 05, 2021 | 308.10 | 310.99 | 302.94 | 306.85 | 4,688,122 | -0.79(-0.26%) |
Nov 04, 2021 | 303.10 | 308.01 | 302.00 | 307.64 | 3,837,250 | +5.14(+1.70%) |
Nov 03, 2021 | 303.55 | 303.55 | 297.80 | 302.50 | 3,263,963 | -0.06(-0.02%) |
Nov 02, 2021 | 301.33 | 303.04 | 299.02 | 302.56 | 4,191,420 | +0.19(+0.06%) |
Nov 01, 2021 | 301.11 | 304.02 | 299.33 | 302.37 | 3,829,279 | +3.07(+1.02%) |
Oct 29, 2021 | 297.61 | 300.39 | 295.88 | 299.30 | 4,257,407 | +1.31(+0.44%) |
Oct 28, 2021 | 294.69 | 298.42 | 293.15 | 297.99 | 3,454,225 | +3.23(+1.09%) |
Oct 27, 2021 | 296.14 | 298.80 | 294.70 | 294.76 | 3,744,067 | +0.04(+0.01%) |
Oct 26, 2021 | 295.39 | 294.73 | 3,607,255 | +1.19(+0.40%) | ||
Oct 25, 2021 | 292.92 | 294.75 | 291.34 | 293.54 | 2,997,060 | +1.36(+0.47%) |
Oct 22, 2021 | 288.62 | 292.62 | 287.80 | 292.18 | 2,930,872 | +2.75(+0.95%) |
Oct 21, 2021 | 289.09 | 291.19 | 287.89 | 289.43 | 2,828,892 | -0.28(-0.10%) |
Oct 20, 2021 | 292.73 | 295.02 | 287.57 | 289.71 | 4,493,018 | -2.25(-0.77%) |
Oct 19, 2021 | 291.72 | 295.14 | 290.98 | 291.96 | 3,634,785 | +0.64(+0.22%) |
Oct 18, 2021 | 290.40 | 292.87 | 288.33 | 291.32 | 5,169,916 | +0.04(+0.01%) |
Oct 15, 2021 | 292.11 | 292.49 | 288.94 | 291.28 | 5,127,905 | +1.64(+0.57%) |
Oct 14, 2021 | 285.63 | 290.26 | 284.29 | 289.64 | 5,442,191 | +5.60(+1.97%) |
Oct 13, 2021 | 279.63 | 284.73 | 278.24 | 284.04 | 6,583,338 | +5.40(+1.94%) |
Oct 12, 2021 | 276.06 | 280.38 | 275.66 | 278.64 | 5,977,356 | +5.24(+1.92%) |
Oct 11, 2021 | 271.43 | 275.91 | 271.43 | 273.39 | 2,694,797 | +1.27(+0.47%) |
Oct 08, 2021 | 275.18 | 276.56 | 271.92 | 272.12 | 2,686,791 | -2.10(-0.76%) |
Oct 07, 2021 | 276.54 | 279.13 | 273.73 | 274.22 | 5,381,162 | -0.69(-0.25%) |
Oct 06, 2021 | 269.32 | 275.13 | 267.15 | 274.91 | 4,749,875 | +3.50(+1.29%) |
Oct 05, 2021 | 271.75 | 273.19 | 270.68 | 271.42 | 4,055,147 | +0.91(+0.34%) |
Oct 04, 2021 | 274.86 | 274.86 | 265.79 | 270.51 | 6,401,478 | -4.39(-1.60%) |
Oct 01, 2021 | 271.15 | 275.98 | 268.42 | 274.90 | 4,762,232 | +4.04(+1.49%) |
Sep 30, 2021 | 270.30 | 273.90 | 270.09 | 270.87 | 5,231,554 | +0.72(+0.27%) |
Sep 29, 2021 | 273.13 | 274.32 | 268.89 | 270.15 | 4,365,178 | -1.78(-0.65%) |
Sep 28, 2021 | 274.75 | 276.34 | 269.69 | 271.93 | 7,135,777 | -7.39(-2.65%) |
Sep 27, 2021 | 282.07 | 283.39 | 278.68 | 279.31 | 5,948,119 | -5.94(-2.08%) |
Sep 24, 2021 | 278.14 | 285.99 | 277.85 | 285.26 | 13,385,954 | +7.76(+2.80%) |
Sep 23, 2021 | 269.65 | 279.03 | 266.06 | 277.50 | 15,631,802 | +18.67(+7.21%) |
Sep 22, 2021 | 258.56 | 260.02 | 255.88 | 258.83 | 4,360,038 | +1.20(+0.47%) |
Sep 21, 2021 | 259.13 | 262.21 | 257.43 | 257.63 | 6,047,508 | -0.25(-0.10%) |
Sep 20, 2021 | 256.25 | 258.88 | 254.61 | 257.88 | 5,993,053 | -2.31(-0.89%) |
Sep 17, 2021 | 258.93 | 261.36 | 258.34 | 260.19 | 7,892,082 | +0.17(+0.07%) |
Sep 16, 2021 | 255.20 | 260.88 | 254.78 | 260.02 | 5,126,100 | +4.19(+1.64%) |
Sep 15, 2021 | 254.21 | 256.41 | 252.62 | 255.83 | 4,769,975 | +1.79(+0.70%) |
Sep 14, 2021 | 253.78 | 254.78 | 252.67 | 254.04 | 4,102,469 | +0.26(+0.10%) |
Sep 13, 2021 | 256.67 | 257.35 | 251.86 | 253.78 | 5,262,740 | -3.08(-1.20%) |
Sep 10, 2021 | 260.66 | 261.19 | 256.17 | 256.86 | 5,293,902 | -3.54(-1.36%) |
Sep 09, 2021 | 261.48 | 263.37 | 260.11 | 260.40 | 4,131,220 | -1.88(-0.72%) |
Sep 08, 2021 | 263.28 | 263.93 | 261.24 | 262.28 | 3,855,559 | -2.59(-0.98%) |
Sep 07, 2021 | 266.19 | 267.55 | 263.73 | 264.86 | 4,679,119 | -1.87(-0.70%) |
Sep 03, 2021 | 263.26 | 267.06 | 261.46 | 266.73 | 7,367,167 | +2.93(+1.11%) |
Sep 02, 2021 | 268.65 | 268.90 | 263.58 | 263.81 | 4,504,949 | -4.17(-1.55%) |