Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 226.82 | 229.04 | 216.49 | 217.14 | 5,045,133 | -7.43(-3.31%) |
Nov 29, 2021 | 235.00 | 235.69 | 221.03 | 224.57 | 6,392,405 | +1.59(+0.72%) |
Nov 26, 2021 | 235.72 | 236.30 | 222.97 | 222.97 | 2,155,797 | -7.97(-3.45%) |
Nov 24, 2021 | 229.64 | 232.06 | 222.62 | 230.94 | 3,132,701 | +0.36(+0.16%) |
Nov 23, 2021 | 231.00 | 236.77 | 226.85 | 230.58 | 7,275,234 | -22.75(-8.98%) |
Nov 22, 2021 | 252.76 | 252.96 | 235.10 | 253.33 | 6,074,425 | -4.30(-1.67%) |
Nov 19, 2021 | 269.40 | 269.66 | 256.91 | 257.63 | 2,587,219 | -7.09(-2.68%) |
Nov 18, 2021 | 270.42 | 265.33 | 264.56 | 264.72 | 2,549,001 | -5.06(-1.88%) |
Nov 17, 2021 | 265.39 | 270.58 | 262.39 | 269.78 | 3,364,625 | +7.27(+2.77%) |
Nov 16, 2021 | 255.31 | 262.88 | 253.99 | 262.51 | 4,183,821 | +8.36(+3.29%) |
Nov 15, 2021 | 270.86 | 272.37 | 247.75 | 254.15 | 12,627,334 | -30.15(-10.60%) |
Nov 12, 2021 | 283.96 | 289.53 | 281.51 | 284.30 | 1,733,343 | +3.38(+1.20%) |
Nov 11, 2021 | 285.44 | 288.60 | 280.72 | 280.92 | 1,254,236 | -0.64(-0.23%) |
Nov 10, 2021 | 290.99 | 281.56 | 4,037,827 | -11.62(-3.96%) | ||
Nov 09, 2021 | 285.68 | 295.77 | 281.63 | 293.18 | 3,170,668 | +10.25(+3.62%) |
Nov 08, 2021 | 274.29 | 284.42 | 272.17 | 282.93 | 2,253,080 | +9.50(+3.47%) |
Nov 05, 2021 | 281.00 | 283.69 | 270.24 | 273.43 | 2,282,490 | -6.19(-2.21%) |
Nov 04, 2021 | 272.71 | 280.18 | 270.92 | 279.62 | 2,197,029 | +8.97(+3.31%) |
Nov 03, 2021 | 269.90 | 271.50 | 265.81 | 270.65 | 2,021,128 | +2.53(+0.94%) |
Nov 02, 2021 | 266.58 | 270.87 | 264.31 | 268.12 | 2,488,148 | -1.05(-0.39%) |
Nov 01, 2021 | 275.54 | 272.25 | 263.23 | 269.17 | 4,899,036 | -12.63(-4.48%) |
Oct 29, 2021 | 281.00 | 284.50 | 279.54 | 281.80 | 1,238,991 | +0.79(+0.28%) |
Oct 28, 2021 | 278.00 | 283.73 | 273.04 | 281.01 | 1,538,480 | +2.01(+0.72%) |
Oct 27, 2021 | 287.86 | 291.50 | 278.22 | 279.00 | 2,317,465 | -8.08(-2.81%) |
Oct 26, 2021 | 284.00 | 287.08 | 4,390,952 | +6.98(+2.49%) | ||
Oct 25, 2021 | 284.00 | 285.32 | 278.06 | 280.10 | 2,084,003 | -3.29(-1.16%) |
Oct 22, 2021 | 284.23 | 280.32 | 283.39 | 2,545,994 | -0.71(-0.25%) | |
Oct 21, 2021 | 283.00 | 287.50 | 282.01 | 284.10 | 1,950,265 | +0.77(+0.27%) |
Oct 20, 2021 | 282.71 | 288.40 | 279.57 | 283.33 | 1,775,132 | +0.98(+0.35%) |
Oct 19, 2021 | 283.23 | 285.30 | 278.89 | 282.35 | 2,298,087 | -3.00(-1.05%) |
Oct 18, 2021 | 273.00 | 285.71 | 270.30 | 285.35 | 3,282,932 | +12.24(+4.48%) |
Oct 15, 2021 | 276.00 | 276.00 | 270.29 | 273.11 | 2,552,725 | -2.90(-1.05%) |
Oct 14, 2021 | 270.06 | 276.89 | 268.28 | 276.01 | 4,918,744 | +5.57(+2.06%) |
Oct 13, 2021 | 253.81 | 271.80 | 253.81 | 270.44 | 5,480,183 | +17.70(+7.00%) |
Oct 12, 2021 | 246.19 | 254.30 | 243.27 | 252.74 | 2,314,096 | +8.38(+3.43%) |
Oct 11, 2021 | 243.21 | 248.71 | 241.65 | 244.36 | 1,113,179 | -0.64(-0.26%) |
Oct 08, 2021 | 250.15 | 250.97 | 243.50 | 245.00 | 1,760,653 | -4.88(-1.95%) |
Oct 07, 2021 | 251.33 | 253.78 | 249.67 | 249.88 | 1,781,259 | +1.68(+0.68%) |
Oct 06, 2021 | 243.34 | 251.61 | 242.77 | 248.20 | 2,138,764 | +3.28(+1.34%) |
Oct 05, 2021 | 240.09 | 246.10 | 239.28 | 244.92 | 2,174,340 | +6.04(+2.53%) |
Oct 04, 2021 | 245.57 | 247.26 | 235.63 | 238.88 | 3,183,884 | -10.39(-4.17%) |
Oct 01, 2021 | 246.65 | 252.62 | 243.23 | 249.27 | 2,576,131 | +3.49(+1.42%) |
Sep 30, 2021 | 240.88 | 247.71 | 240.27 | 245.78 | 2,515,838 | +6.21(+2.59%) |
Sep 29, 2021 | 243.70 | 248.32 | 238.57 | 239.57 | 2,832,136 | -2.29(-0.95%) |
Sep 28, 2021 | 249.05 | 249.83 | 240.31 | 241.86 | 3,815,666 | -11.49(-4.54%) |
Sep 27, 2021 | 259.30 | 260.89 | 250.30 | 253.35 | 3,582,219 | -8.40(-3.21%) |
Sep 24, 2021 | 262.05 | 262.05 | 254.17 | 261.75 | 2,039,405 | -0.54(-0.21%) |
Sep 23, 2021 | 262.49 | 264.29 | 259.93 | 262.29 | 1,909,304 | +2.43(+0.94%) |
Sep 22, 2021 | 252.89 | 261.07 | 250.55 | 259.86 | 2,384,834 | +5.75(+2.26%) |
Sep 21, 2021 | 254.65 | 259.59 | 252.51 | 254.11 | 4,291,581 | -3.45(-1.34%) |
Sep 20, 2021 | 254.35 | 261.62 | 253.13 | 257.56 | 2,865,358 | -5.53(-2.10%) |
Sep 17, 2021 | 266.33 | 266.72 | 259.57 | 263.09 | 4,606,591 | -1.65(-0.62%) |
Sep 16, 2021 | 260.23 | 265.06 | 257.05 | 264.74 | 2,281,806 | +5.37(+2.07%) |
Sep 15, 2021 | 257.89 | 259.98 | 254.36 | 259.37 | 2,338,132 | +2.07(+0.80%) |
Sep 14, 2021 | 256.04 | 259.05 | 253.83 | 257.30 | 2,461,581 | +3.27(+1.29%) |
Sep 13, 2021 | 258.72 | 259.69 | 248.38 | 254.03 | 4,952,315 | -7.97(-3.04%) |
Sep 10, 2021 | 268.07 | 269.70 | 260.57 | 262.00 | 3,041,736 | -3.16(-1.19%) |
Sep 09, 2021 | 265.01 | 269.85 | 264.53 | 265.16 | 2,970,456 | -0.07(-0.03%) |
Sep 08, 2021 | 270.23 | 270.58 | 263.66 | 265.23 | 3,043,995 | -4.27(-1.58%) |
Sep 07, 2021 | 279.37 | 279.80 | 268.31 | 269.50 | 4,472,132 | -8.73(-3.14%) |
Sep 03, 2021 | 272.59 | 278.84 | 271.20 | 278.23 | 3,472,825 | +5.56(+2.04%) |
Sep 02, 2021 | 272.25 | 275.18 | 269.38 | 272.67 | 4,185,699 | +2.70(+1.00%) |