Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 332.97 | 334.15 | 328.83 | 329.35 | 9,968,622 | -6.01(-1.79%) |
Nov 29, 2021 | 336.69 | 336.86 | 333.19 | 335.35 | 5,479,224 | +2.07(+0.62%) |
Nov 26, 2021 | 334.53 | 335.61 | 331.69 | 333.28 | 9,503,546 | -8.60(-2.52%) |
Nov 24, 2021 | 340.00 | 342.05 | 339.75 | 341.88 | 4,447,288 | +0.01(+0.00%) |
Nov 23, 2021 | 340.21 | 342.21 | 339.31 | 341.87 | 6,063,117 | +1.74(+0.51%) |
Nov 22, 2021 | 341.36 | 343.04 | 340.03 | 340.14 | 5,162,040 | +0.28(+0.08%) |
Nov 19, 2021 | 341.75 | 341.75 | 339.35 | 339.86 | 3,711,431 | -2.62(-0.76%) |
Nov 18, 2021 | 343.12 | 342.71 | 342.26 | 342.48 | 3,607,558 | -0.48(-0.14%) |
Nov 17, 2021 | 344.47 | 344.60 | 342.66 | 342.95 | 3,117,272 | -1.98(-0.57%) |
Nov 16, 2021 | 344.83 | 346.47 | 344.71 | 344.93 | 2,861,493 | +0.66(+0.19%) |
Nov 15, 2021 | 345.57 | 345.70 | 343.77 | 344.28 | 2,678,667 | -0.04(-0.01%) |
Nov 12, 2021 | 343.75 | 344.75 | 342.69 | 344.31 | 3,252,531 | +1.74(+0.51%) |
Nov 11, 2021 | 344.23 | 344.30 | 342.50 | 342.58 | 2,575,953 | -1.53(-0.45%) |
Nov 10, 2021 | 345.50 | 344.11 | 3,681,544 | -2.11(-0.61%) | ||
Nov 09, 2021 | 347.09 | 347.16 | 344.83 | 346.22 | 3,859,843 | -0.99(-0.29%) |
Nov 08, 2021 | 347.92 | 348.47 | 346.27 | 347.21 | 3,205,014 | +0.97(+0.28%) |
Nov 05, 2021 | 345.92 | 347.80 | 344.89 | 346.24 | 4,710,207 | +1.86(+0.54%) |
Nov 04, 2021 | 344.37 | 344.67 | 342.97 | 344.38 | 4,060,317 | -0.20(-0.06%) |
Nov 03, 2021 | 343.01 | 344.85 | 342.05 | 344.58 | 3,729,249 | +0.94(+0.27%) |
Nov 02, 2021 | 342.53 | 343.93 | 341.94 | 343.64 | 2,756,684 | +1.37(+0.40%) |
Nov 01, 2021 | 342.57 | 342.58 | 341.17 | 342.26 | 2,673,886 | +0.86(+0.25%) |
Oct 29, 2021 | 339.90 | 341.68 | 339.65 | 341.41 | 3,126,451 | +0.89(+0.26%) |
Oct 28, 2021 | 339.04 | 340.60 | 339.04 | 340.52 | 2,611,274 | +2.21(+0.65%) |
Oct 27, 2021 | 341.27 | 341.47 | 338.29 | 338.31 | 3,714,817 | -2.40(-0.70%) |
Oct 26, 2021 | 341.72 | 340.71 | 3,337,114 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.58 | 341.08 | 339.56 | 340.76 | 2,639,564 | +0.77(+0.23%) |
Oct 22, 2021 | 339.25 | 340.83 | 338.63 | 339.99 | 4,063,093 | +0.74(+0.22%) |
Oct 21, 2021 | 338.70 | 339.37 | 337.66 | 339.24 | 2,353,186 | -0.07(-0.02%) |
Oct 20, 2021 | 337.86 | 339.83 | 337.73 | 339.31 | 3,012,311 | +1.50(+0.44%) |
Oct 19, 2021 | 337.06 | 337.86 | 336.23 | 337.81 | 2,495,556 | +1.87(+0.56%) |
Oct 18, 2021 | 334.84 | 336.55 | 333.80 | 335.95 | 3,468,805 | -0.33(-0.10%) |
Oct 15, 2021 | 335.14 | 336.50 | 334.44 | 336.28 | 4,414,130 | +3.66(+1.10%) |
Oct 14, 2021 | 330.79 | 332.71 | 330.21 | 332.62 | 4,741,608 | +4.99(+1.52%) |
Oct 13, 2021 | 327.69 | 328.26 | 324.99 | 327.63 | 4,398,371 | +0.10(+0.03%) |
Oct 12, 2021 | 329.15 | 329.74 | 326.96 | 327.53 | 5,350,815 | -1.14(-0.35%) |
Oct 11, 2021 | 331.22 | 333.03 | 328.56 | 328.67 | 4,297,950 | -2.43(-0.73%) |
Oct 08, 2021 | 331.47 | 331.99 | 330.19 | 331.10 | 3,839,842 | -0.10(-0.03%) |
Oct 07, 2021 | 330.47 | 333.23 | 330.43 | 331.19 | 5,566,935 | +3.34(+1.02%) |
Oct 06, 2021 | 324.38 | 328.02 | 322.47 | 327.85 | 6,582,819 | +0.94(+0.29%) |
Oct 05, 2021 | 325.00 | 328.56 | 324.37 | 326.91 | 4,012,372 | +2.97(+0.92%) |
Oct 04, 2021 | 326.41 | 327.76 | 322.09 | 323.94 | 7,384,583 | -3.02(-0.92%) |
Oct 01, 2021 | 323.95 | 328.48 | 321.71 | 326.95 | 6,528,471 | +4.66(+1.45%) |
Sep 30, 2021 | 328.76 | 329.11 | 322.27 | 322.30 | 8,316,883 | -5.22(-1.59%) |
Sep 29, 2021 | 327.61 | 329.33 | 326.69 | 327.52 | 4,319,471 | +0.81(+0.25%) |
Sep 28, 2021 | 330.89 | 331.38 | 326.22 | 326.71 | 7,860,325 | -5.42(-1.63%) |
Sep 27, 2021 | 331.82 | 333.93 | 331.71 | 332.13 | 3,593,961 | +0.70(+0.21%) |
Sep 24, 2021 | 330.12 | 331.96 | 329.94 | 331.42 | 3,276,494 | +0.30(+0.09%) |
Sep 23, 2021 | 328.51 | 332.19 | 328.24 | 331.13 | 5,892,673 | +4.82(+1.48%) |
Sep 22, 2021 | 325.03 | 328.05 | 324.34 | 326.31 | 7,201,882 | +3.23(+1.00%) |
Sep 21, 2021 | 325.27 | 326.85 | 322.98 | 323.08 | 6,370,346 | -0.28(-0.09%) |
Sep 20, 2021 | 324.13 | 325.98 | 320.11 | 323.35 | 10,494,647 | -5.94(-1.81%) |
Sep 17, 2021 | 330.45 | 331.26 | 328.75 | 329.30 | 5,647,985 | -1.72(-0.52%) |
Sep 16, 2021 | 331.71 | 332.82 | 328.94 | 331.02 | 3,831,607 | -0.61(-0.18%) |
Sep 15, 2021 | 329.33 | 332.23 | 328.74 | 331.63 | 3,433,906 | +2.23(+0.68%) |
Sep 14, 2021 | 333.13 | 333.29 | 328.66 | 329.39 | 4,103,375 | -2.69(-0.81%) |
Sep 13, 2021 | 331.71 | 332.69 | 330.34 | 332.08 | 5,719,491 | +2.47(+0.75%) |
Sep 10, 2021 | 333.94 | 334.33 | 329.49 | 329.61 | 4,774,417 | -2.48(-0.75%) |
Sep 09, 2021 | 333.28 | 335.13 | 331.72 | 332.09 | 3,662,397 | -1.35(-0.40%) |
Sep 08, 2021 | 333.53 | 334.81 | 332.40 | 333.44 | 3,231,144 | -0.68(-0.20%) |
Sep 07, 2021 | 336.21 | 336.26 | 333.69 | 334.12 | 3,323,146 | -2.57(-0.76%) |
Sep 03, 2021 | 336.25 | 337.17 | 335.69 | 336.68 | 2,597,134 | -0.69(-0.21%) |
Sep 02, 2021 | 337.29 | 337.67 | 336.47 | 337.38 | 2,515,731 | +1.25(+0.37%) |