Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 331.31 | 332.48 | 327.19 | 327.70 | 10,018,562 | -5.98(-1.79%) |
Nov 29, 2021 | 335.01 | 335.18 | 331.53 | 333.68 | 5,506,674 | +2.06(+0.62%) |
Nov 26, 2021 | 332.86 | 333.94 | 330.04 | 331.62 | 9,551,156 | -8.56(-2.52%) |
Nov 24, 2021 | 338.31 | 340.34 | 338.06 | 340.18 | 4,469,568 | +0.01(+0.00%) |
Nov 23, 2021 | 338.52 | 340.50 | 337.62 | 340.17 | 6,093,492 | +1.73(+0.51%) |
Nov 22, 2021 | 339.66 | 341.33 | 338.34 | 338.44 | 5,187,901 | +0.27(+0.08%) |
Nov 19, 2021 | 340.05 | 340.05 | 337.66 | 338.17 | 3,730,024 | -2.60(-0.76%) |
Nov 18, 2021 | 341.41 | 341.00 | 340.56 | 340.77 | 3,625,632 | -0.48(-0.14%) |
Nov 17, 2021 | 342.75 | 342.88 | 340.95 | 341.24 | 3,132,889 | -1.97(-0.57%) |
Nov 16, 2021 | 343.11 | 344.74 | 343.00 | 343.21 | 2,875,829 | +0.65(+0.19%) |
Nov 15, 2021 | 343.85 | 343.97 | 342.06 | 342.56 | 2,692,086 | -0.04(-0.01%) |
Nov 12, 2021 | 342.04 | 343.03 | 340.99 | 342.60 | 3,268,825 | +1.73(+0.51%) |
Nov 11, 2021 | 342.51 | 342.58 | 340.80 | 340.87 | 2,588,858 | -1.53(-0.45%) |
Nov 10, 2021 | 343.77 | 342.40 | 3,699,988 | -2.10(-0.61%) | ||
Nov 09, 2021 | 345.36 | 345.43 | 343.11 | 344.49 | 3,879,180 | -0.99(-0.29%) |
Nov 08, 2021 | 346.18 | 346.73 | 344.54 | 345.48 | 3,221,071 | +0.97(+0.28%) |
Nov 05, 2021 | 344.19 | 346.07 | 343.18 | 344.51 | 4,733,804 | +1.85(+0.54%) |
Nov 04, 2021 | 342.65 | 342.95 | 341.26 | 342.66 | 4,080,659 | -0.20(-0.06%) |
Nov 03, 2021 | 341.30 | 343.13 | 340.34 | 342.86 | 3,747,932 | +0.94(+0.27%) |
Nov 02, 2021 | 340.82 | 342.22 | 340.24 | 341.92 | 2,770,495 | +1.36(+0.40%) |
Nov 01, 2021 | 340.86 | 340.88 | 339.47 | 340.56 | 2,687,282 | +0.85(+0.25%) |
Oct 29, 2021 | 338.21 | 339.98 | 337.96 | 339.70 | 3,142,114 | +0.88(+0.26%) |
Oct 28, 2021 | 337.35 | 338.90 | 337.35 | 338.82 | 2,624,356 | +2.20(+0.65%) |
Oct 27, 2021 | 339.57 | 339.77 | 336.60 | 336.62 | 3,733,428 | -2.39(-0.70%) |
Oct 26, 2021 | 340.02 | 339.01 | 3,353,832 | -0.05(-0.01%) | ||
Oct 25, 2021 | 338.88 | 339.38 | 337.87 | 339.06 | 2,652,788 | +0.77(+0.23%) |
Oct 22, 2021 | 337.56 | 339.13 | 336.95 | 338.29 | 4,083,448 | +0.74(+0.22%) |
Oct 21, 2021 | 337.01 | 337.68 | 335.98 | 337.55 | 2,364,975 | -0.07(-0.02%) |
Oct 20, 2021 | 336.18 | 338.14 | 336.05 | 337.62 | 3,027,402 | +1.49(+0.44%) |
Oct 19, 2021 | 335.38 | 336.18 | 334.56 | 336.13 | 2,508,059 | +1.86(+0.56%) |
Oct 18, 2021 | 333.17 | 334.87 | 332.13 | 334.27 | 3,486,183 | -0.33(-0.10%) |
Oct 15, 2021 | 333.47 | 334.82 | 332.77 | 334.60 | 4,436,244 | +3.64(+1.10%) |
Oct 14, 2021 | 329.14 | 331.05 | 328.57 | 330.96 | 4,765,368 | +4.97(+1.52%) |
Oct 13, 2021 | 326.05 | 326.62 | 323.37 | 326.00 | 4,420,411 | +0.10(+0.03%) |
Oct 12, 2021 | 327.51 | 328.09 | 325.33 | 325.89 | 5,377,628 | -1.14(-0.35%) |
Oct 11, 2021 | 329.57 | 331.37 | 326.92 | 327.03 | 4,319,487 | -2.42(-0.73%) |
Oct 08, 2021 | 329.82 | 330.33 | 328.55 | 329.45 | 3,859,083 | -0.10(-0.03%) |
Oct 07, 2021 | 328.82 | 331.57 | 328.78 | 329.54 | 5,594,831 | +3.33(+1.02%) |
Oct 06, 2021 | 322.76 | 326.39 | 320.86 | 326.21 | 6,615,806 | +0.94(+0.29%) |
Oct 05, 2021 | 323.38 | 326.92 | 322.75 | 325.28 | 4,032,478 | +2.96(+0.92%) |
Oct 04, 2021 | 324.78 | 326.13 | 320.48 | 322.32 | 7,421,588 | -3.00(-0.92%) |
Oct 01, 2021 | 322.34 | 326.84 | 320.11 | 325.32 | 6,561,185 | +4.63(+1.45%) |
Sep 30, 2021 | 327.13 | 327.47 | 320.66 | 320.69 | 8,358,559 | -5.19(-1.59%) |
Sep 29, 2021 | 325.98 | 327.69 | 325.06 | 325.88 | 4,341,116 | +0.81(+0.25%) |
Sep 28, 2021 | 329.24 | 329.72 | 324.59 | 325.08 | 7,899,714 | -5.39(-1.63%) |
Sep 27, 2021 | 330.17 | 332.26 | 330.06 | 330.47 | 3,611,971 | +0.70(+0.21%) |
Sep 24, 2021 | 328.47 | 330.30 | 328.29 | 329.77 | 3,292,912 | +0.29(+0.09%) |
Sep 23, 2021 | 326.87 | 330.53 | 326.60 | 329.48 | 5,922,201 | +4.80(+1.48%) |
Sep 22, 2021 | 323.41 | 326.41 | 322.73 | 324.68 | 7,237,971 | +3.21(+1.00%) |
Sep 21, 2021 | 323.65 | 325.22 | 321.37 | 321.47 | 6,402,268 | -0.27(-0.09%) |
Sep 20, 2021 | 322.52 | 324.36 | 318.51 | 321.74 | 10,547,236 | -5.92(-1.81%) |
Sep 17, 2021 | 328.80 | 329.61 | 327.11 | 327.66 | 5,676,287 | -1.71(-0.52%) |
Sep 16, 2021 | 330.06 | 331.16 | 327.30 | 329.37 | 3,850,810 | -0.60(-0.18%) |
Sep 15, 2021 | 327.69 | 330.58 | 327.10 | 329.97 | 3,451,116 | +2.22(+0.68%) |
Sep 14, 2021 | 331.47 | 331.63 | 327.02 | 327.75 | 4,123,940 | -2.68(-0.81%) |
Sep 13, 2021 | 330.06 | 331.03 | 328.69 | 330.43 | 5,748,155 | +2.46(+0.75%) |
Sep 10, 2021 | 332.27 | 332.66 | 327.84 | 327.97 | 4,798,344 | -2.47(-0.75%) |
Sep 09, 2021 | 331.62 | 333.46 | 330.07 | 330.44 | 3,680,752 | -1.34(-0.40%) |
Sep 08, 2021 | 331.86 | 333.14 | 330.75 | 331.78 | 3,247,338 | -0.67(-0.20%) |
Sep 07, 2021 | 334.53 | 334.58 | 332.02 | 332.45 | 3,339,801 | -2.56(-0.76%) |
Sep 03, 2021 | 334.57 | 335.49 | 334.01 | 335.00 | 2,610,150 | -0.69(-0.21%) |
Sep 02, 2021 | 335.61 | 335.99 | 334.80 | 335.69 | 2,528,339 | +1.25(+0.37%) |