Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 288.46 | 291.67 | 286.75 | 289.46 | 5,103,189 | -0.90(-0.31%) |
Nov 29, 2021 | 290.77 | 291.75 | 285.82 | 290.36 | 1,277,578 | +2.53(+0.88%) |
Nov 26, 2021 | 287.25 | 288.88 | 281.41 | 287.84 | 901,090 | -4.51(-1.54%) |
Nov 24, 2021 | 289.71 | 293.04 | 287.75 | 292.35 | 1,151,157 | +1.68(+0.58%) |
Nov 23, 2021 | 292.49 | 293.97 | 288.50 | 290.67 | 1,173,502 | -1.50(-0.51%) |
Nov 22, 2021 | 290.38 | 294.41 | 287.81 | 292.16 | 1,314,098 | +1.70(+0.59%) |
Nov 19, 2021 | 287.89 | 293.44 | 285.72 | 290.46 | 1,341,751 | +1.92(+0.66%) |
Nov 18, 2021 | 293.88 | 294.35 | 288.48 | 288.54 | 1,308,643 | -4.87(-1.66%) |
Nov 17, 2021 | 296.67 | 297.86 | 293.38 | 293.42 | 1,354,261 | -3.00(-1.01%) |
Nov 16, 2021 | 294.60 | 301.36 | 294.49 | 296.42 | 1,311,390 | +2.39(+0.81%) |
Nov 15, 2021 | 293.46 | 297.18 | 292.20 | 294.03 | 1,132,811 | +0.10(+0.03%) |
Nov 12, 2021 | 293.35 | 294.58 | 292.00 | 293.93 | 1,158,107 | +1.06(+0.36%) |
Nov 11, 2021 | 291.55 | 293.81 | 288.32 | 292.88 | 1,189,388 | +1.51(+0.52%) |
Nov 10, 2021 | 290.61 | 291.37 | 1,402,225 | +0.19(+0.06%) | ||
Nov 09, 2021 | 289.07 | 294.70 | 288.82 | 291.18 | 1,399,147 | +0.90(+0.31%) |
Nov 08, 2021 | 283.58 | 291.64 | 282.62 | 290.28 | 1,148,554 | +7.91(+2.80%) |
Nov 05, 2021 | 286.64 | 286.78 | 279.89 | 282.38 | 1,499,128 | -1.44(-0.51%) |
Nov 04, 2021 | 286.52 | 291.16 | 283.25 | 283.81 | 2,197,040 | -4.79(-1.66%) |
Nov 03, 2021 | 299.26 | 299.26 | 288.31 | 288.60 | 1,923,065 | -9.58(-3.21%) |
Nov 02, 2021 | 301.27 | 302.30 | 295.64 | 298.18 | 1,643,138 | -2.10(-0.70%) |
Nov 01, 2021 | 310.17 | 306.16 | 299.53 | 300.29 | 1,365,005 | -12.81(-4.09%) |
Oct 29, 2021 | 310.52 | 319.29 | 302.41 | 313.10 | 1,651,923 | -0.64(-0.20%) |
Oct 28, 2021 | 309.82 | 314.40 | 309.82 | 313.73 | 1,950,417 | +4.11(+1.33%) |
Oct 27, 2021 | 312.93 | 314.93 | 309.39 | 309.62 | 1,060,033 | -3.29(-1.05%) |
Oct 26, 2021 | 313.69 | 314.60 | 312.91 | 998,126 | +0.13(+0.04%) | |
Oct 25, 2021 | 313.62 | 315.07 | 311.50 | 312.79 | 1,012,668 | -0.69(-0.22%) |
Oct 22, 2021 | 312.82 | 314.53 | 309.77 | 313.48 | 969,780 | +1.38(+0.44%) |
Oct 21, 2021 | 307.12 | 312.65 | 305.14 | 312.10 | 1,351,415 | +5.39(+1.76%) |
Oct 20, 2021 | 302.12 | 306.76 | 301.08 | 306.71 | 963,388 | +4.27(+1.41%) |
Oct 19, 2021 | 300.31 | 302.44 | 298.61 | 302.44 | 889,651 | +3.55(+1.19%) |
Oct 18, 2021 | 301.43 | 303.37 | 297.20 | 298.89 | 1,559,487 | -3.33(-1.10%) |
Oct 15, 2021 | 302.84 | 304.64 | 301.70 | 302.22 | 1,278,147 | +0.93(+0.31%) |
Oct 14, 2021 | 296.34 | 301.55 | 296.13 | 301.29 | 952,100 | +7.50(+2.55%) |
Oct 13, 2021 | 292.14 | 293.91 | 289.71 | 293.79 | 792,135 | +1.91(+0.65%) |
Oct 12, 2021 | 289.73 | 293.95 | 287.73 | 291.88 | 806,711 | +3.48(+1.21%) |
Oct 11, 2021 | 287.46 | 290.30 | 287.22 | 288.41 | 1,116,887 | +0.64(+0.22%) |
Oct 08, 2021 | 286.43 | 289.16 | 285.20 | 287.76 | 1,029,225 | +1.19(+0.42%) |
Oct 07, 2021 | 286.29 | 288.85 | 285.21 | 286.57 | 991,984 | +2.39(+0.84%) |
Oct 06, 2021 | 282.46 | 285.12 | 280.08 | 284.18 | 1,288,499 | -1.34(-0.47%) |
Oct 05, 2021 | 281.09 | 286.42 | 278.75 | 285.51 | 1,072,681 | +6.76(+2.43%) |
Oct 04, 2021 | 281.61 | 284.64 | 277.07 | 278.75 | 1,408,522 | -5.67(-1.99%) |
Oct 01, 2021 | 280.99 | 286.19 | 279.27 | 284.42 | 1,448,444 | +5.19(+1.86%) |
Sep 30, 2021 | 285.48 | 286.20 | 279.18 | 279.23 | 1,555,386 | -5.35(-1.88%) |
Sep 29, 2021 | 283.64 | 286.32 | 282.71 | 284.58 | 769,864 | +1.95(+0.69%) |
Sep 28, 2021 | 286.12 | 288.09 | 281.23 | 282.63 | 1,193,984 | -4.64(-1.62%) |
Sep 27, 2021 | 293.05 | 293.13 | 284.36 | 287.27 | 1,359,787 | -5.05(-1.73%) |
Sep 24, 2021 | 291.16 | 293.81 | 289.97 | 292.32 | 912,765 | +0.86(+0.30%) |
Sep 23, 2021 | 293.13 | 295.41 | 290.51 | 291.46 | 1,438,232 | -0.77(-0.26%) |
Sep 22, 2021 | 286.21 | 293.06 | 285.34 | 292.24 | 1,356,784 | +7.96(+2.80%) |
Sep 21, 2021 | 282.61 | 285.34 | 282.21 | 284.27 | 1,069,303 | +2.85(+1.01%) |
Sep 20, 2021 | 278.89 | 281.90 | 278.41 | 281.42 | 1,480,138 | -1.19(-0.42%) |
Sep 17, 2021 | 282.96 | 286.18 | 282.25 | 282.61 | 1,722,672 | -2.83(-0.99%) |
Sep 16, 2021 | 286.50 | 287.55 | 284.07 | 285.44 | 834,532 | -1.50(-0.52%) |
Sep 15, 2021 | 285.72 | 288.33 | 283.07 | 286.94 | 1,763,182 | +1.93(+0.68%) |
Sep 14, 2021 | 286.62 | 286.79 | 283.38 | 285.01 | 1,390,652 | -0.84(-0.29%) |
Sep 13, 2021 | 288.25 | 288.47 | 284.15 | 285.86 | 1,102,120 | +0.24(+0.09%) |
Sep 10, 2021 | 285.99 | 287.33 | 283.94 | 285.61 | 1,012,762 | -0.08(-0.03%) |
Sep 09, 2021 | 282.44 | 287.72 | 282.44 | 285.69 | 1,530,048 | +4.14(+1.47%) |
Sep 08, 2021 | 281.27 | 282.33 | 279.98 | 281.55 | 1,305,856 | +0.16(+0.06%) |
Sep 07, 2021 | 283.73 | 284.21 | 280.38 | 281.39 | 993,169 | -3.37(-1.18%) |
Sep 03, 2021 | 283.49 | 285.47 | 282.88 | 284.76 | 1,013,575 | +0.84(+0.30%) |
Sep 02, 2021 | 283.30 | 283.93 | 281.08 | 283.92 | 2,026,451 | +2.13(+0.76%) |