Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 282.94 | 284.25 | 272.94 | 274.23 | 1,980,478 | -7.36(-2.61%) |
Nov 29, 2021 | 280.33 | 284.82 | 277.13 | 281.59 | 1,262,736 | +4.04(+1.46%) |
Nov 26, 2021 | 276.50 | 282.66 | 276.01 | 277.55 | 1,516,854 | -0.33(-0.12%) |
Nov 24, 2021 | 270.51 | 278.52 | 268.37 | 277.88 | 1,630,993 | +3.60(+1.31%) |
Nov 23, 2021 | 273.57 | 280.79 | 268.63 | 274.28 | 2,292,293 | -0.47(-0.17%) |
Nov 22, 2021 | 285.51 | 286.71 | 274.36 | 274.75 | 2,941,087 | -11.85(-4.13%) |
Nov 19, 2021 | 287.51 | 297.50 | 279.81 | 286.60 | 6,702,282 | -12.49(-4.18%) |
Nov 18, 2021 | 300.04 | 300.32 | 298.43 | 299.09 | 2,749,567 | -1.81(-0.60%) |
Nov 17, 2021 | 304.52 | 307.81 | 298.54 | 300.90 | 1,951,332 | +1.06(+0.35%) |
Nov 16, 2021 | 300.46 | 303.33 | 296.02 | 299.84 | 2,519,396 | +4.24(+1.43%) |
Nov 15, 2021 | 297.13 | 299.00 | 294.44 | 295.60 | 1,262,946 | -0.85(-0.29%) |
Nov 12, 2021 | 297.13 | 300.78 | 295.75 | 296.45 | 1,455,928 | +1.21(+0.41%) |
Nov 11, 2021 | 291.50 | 298.45 | 291.50 | 295.24 | 1,295,697 | +4.22(+1.45%) |
Nov 10, 2021 | 291.99 | 291.02 | 3,112,711 | -2.46(-0.84%) | ||
Nov 09, 2021 | 294.03 | 294.49 | 290.21 | 293.48 | 910,737 | +0.75(+0.26%) |
Nov 08, 2021 | 291.55 | 293.82 | 289.85 | 292.73 | 985,775 | +2.81(+0.97%) |
Nov 05, 2021 | 291.74 | 291.74 | 287.02 | 289.92 | 1,008,508 | -0.56(-0.19%) |
Nov 04, 2021 | 289.96 | 292.86 | 286.90 | 290.48 | 1,276,194 | +1.52(+0.53%) |
Nov 03, 2021 | 290.55 | 292.15 | 287.43 | 288.96 | 810,908 | -2.32(-0.80%) |
Nov 02, 2021 | 289.99 | 291.72 | 288.53 | 291.28 | 840,985 | +3.21(+1.11%) |
Nov 01, 2021 | 291.11 | 289.95 | 285.95 | 288.07 | 942,653 | -1.91(-0.66%) |
Oct 29, 2021 | 288.30 | 292.62 | 286.33 | 289.98 | 1,603,864 | +3.24(+1.13%) |
Oct 28, 2021 | 282.94 | 286.74 | 894,942 | +3.61(+1.28%) | ||
Oct 27, 2021 | 283.00 | 286.55 | 280.56 | 283.13 | 1,092,096 | +0.37(+0.13%) |
Oct 26, 2021 | 284.48 | 282.76 | 868,257 | +0.61(+0.22%) | ||
Oct 25, 2021 | 279.29 | 282.15 | 1,717,024 | +1.36(+0.48%) | ||
Oct 22, 2021 | 282.27 | 284.80 | 279.05 | 280.79 | 1,069,704 | -0.22(-0.08%) |
Oct 21, 2021 | 277.00 | 281.68 | 275.34 | 281.01 | 1,238,804 | +3.75(+1.35%) |
Oct 20, 2021 | 277.50 | 279.69 | 274.54 | 277.26 | 782,790 | -0.01(-0.00%) |
Oct 19, 2021 | 273.41 | 278.47 | 272.59 | 277.27 | 1,165,135 | +4.60(+1.69%) |
Oct 18, 2021 | 267.96 | 273.04 | 267.00 | 272.67 | 844,263 | +1.68(+0.62%) |
Oct 15, 2021 | 270.86 | 272.35 | 268.15 | 270.99 | 1,641,866 | -0.12(-0.04%) |
Oct 14, 2021 | 269.49 | 273.39 | 268.14 | 271.11 | 1,353,736 | +4.51(+1.69%) |
Oct 13, 2021 | 262.72 | 273.55 | 262.61 | 266.60 | 2,510,457 | +9.41(+3.66%) |
Oct 12, 2021 | 255.47 | 260.48 | 254.56 | 257.19 | 1,164,445 | +3.52(+1.39%) |
Oct 11, 2021 | 254.85 | 258.93 | 252.59 | 253.67 | 899,973 | -2.23(-0.87%) |
Oct 08, 2021 | 258.10 | 259.47 | 254.50 | 255.90 | 947,382 | -1.96(-0.76%) |
Oct 07, 2021 | 258.35 | 262.20 | 257.58 | 257.86 | 781,078 | +1.53(+0.60%) |
Oct 06, 2021 | 249.36 | 256.55 | 248.31 | 256.33 | 1,572,564 | +4.28(+1.70%) |
Oct 05, 2021 | 250.48 | 253.15 | 249.22 | 252.05 | 757,647 | +2.37(+0.95%) |
Oct 04, 2021 | 253.82 | 254.02 | 246.45 | 249.68 | 1,593,521 | -4.87(-1.91%) |
Oct 01, 2021 | 250.00 | 256.00 | 247.42 | 254.55 | 1,814,046 | +4.62(+1.85%) |
Sep 30, 2021 | 250.33 | 253.61 | 249.02 | 249.93 | 1,041,533 | +0.42(+0.17%) |
Sep 29, 2021 | 254.85 | 257.61 | 246.94 | 249.51 | 1,679,789 | -2.86(-1.13%) |
Sep 28, 2021 | 258.97 | 259.37 | 252.01 | 252.37 | 2,120,965 | -11.31(-4.29%) |
Sep 27, 2021 | 265.67 | 266.88 | 262.21 | 263.68 | 1,107,831 | -4.75(-1.77%) |
Sep 24, 2021 | 269.15 | 270.22 | 265.90 | 268.43 | 1,108,023 | -1.64(-0.61%) |
Sep 23, 2021 | 272.25 | 273.98 | 264.55 | 270.07 | 1,923,120 | -0.64(-0.24%) |
Sep 22, 2021 | 271.64 | 274.98 | 269.37 | 270.71 | 2,622,487 | +0.53(+0.20%) |
Sep 21, 2021 | 268.50 | 272.41 | 266.75 | 270.18 | 1,797,391 | +2.99(+1.12%) |
Sep 20, 2021 | 266.71 | 267.47 | 262.57 | 267.19 | 2,206,214 | -1.32(-0.49%) |
Sep 17, 2021 | 271.89 | 272.55 | 266.35 | 268.51 | 2,041,070 | -2.56(-0.94%) |
Sep 16, 2021 | 268.49 | 271.49 | 267.73 | 271.07 | 986,571 | +1.22(+0.45%) |
Sep 15, 2021 | 269.97 | 271.58 | 267.14 | 269.85 | 1,065,013 | +0.07(+0.03%) |
Sep 14, 2021 | 268.76 | 271.74 | 267.99 | 269.78 | 1,163,478 | +2.03(+0.76%) |
Sep 13, 2021 | 268.07 | 268.79 | 262.19 | 267.75 | 1,222,901 | +0.22(+0.08%) |
Sep 10, 2021 | 271.32 | 271.92 | 267.11 | 267.53 | 1,226,928 | -2.47(-0.91%) |
Sep 09, 2021 | 271.73 | 273.62 | 269.71 | 270.00 | 1,266,874 | -2.20(-0.81%) |
Sep 08, 2021 | 275.14 | 275.14 | 271.54 | 272.20 | 1,003,589 | -2.33(-0.85%) |
Sep 07, 2021 | 276.53 | 277.58 | 273.62 | 274.53 | 1,761,152 | -3.21(-1.16%) |
Sep 03, 2021 | 270.92 | 278.23 | 269.69 | 277.74 | 1,382,701 | +6.42(+2.37%) |
Sep 02, 2021 | 272.78 | 274.33 | 269.46 | 271.32 | 917,753 | -2.05(-0.75%) |