Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 328.43 | 328.58 | 321.46 | 322.36 | 3,583,563 | -7.75(-2.35%) |
Nov 29, 2021 | 327.04 | 332.38 | 324.69 | 330.10 | 1,829,225 | +6.12(+1.89%) |
Nov 26, 2021 | 330.89 | 335.12 | 323.71 | 323.99 | 1,425,604 | -14.40(-4.26%) |
Nov 24, 2021 | 337.61 | 339.71 | 336.00 | 338.39 | 1,049,012 | -0.53(-0.16%) |
Nov 23, 2021 | 338.31 | 340.23 | 335.36 | 338.92 | 1,142,049 | -0.69(-0.20%) |
Nov 22, 2021 | 343.02 | 346.73 | 339.40 | 339.61 | 1,067,406 | -2.31(-0.67%) |
Nov 19, 2021 | 339.49 | 343.93 | 335.52 | 341.91 | 1,606,789 | +5.48(+1.63%) |
Nov 18, 2021 | 337.18 | 336.63 | 336.04 | 336.44 | 1,904,623 | -7.04(-2.05%) |
Nov 17, 2021 | 341.91 | 345.46 | 337.99 | 343.47 | 1,239,093 | +4.01(+1.18%) |
Nov 16, 2021 | 337.17 | 340.92 | 336.43 | 339.46 | 803,726 | +2.18(+0.65%) |
Nov 15, 2021 | 336.35 | 339.81 | 335.90 | 337.28 | 1,078,591 | +1.31(+0.39%) |
Nov 12, 2021 | 335.52 | 336.10 | 332.88 | 335.97 | 1,099,143 | +2.24(+0.67%) |
Nov 11, 2021 | 335.04 | 336.82 | 329.91 | 333.74 | 891,062 | -0.68(-0.20%) |
Nov 10, 2021 | 334.74 | 334.41 | 1,064,311 | -1.90(-0.56%) | ||
Nov 09, 2021 | 338.21 | 338.83 | 334.86 | 336.31 | 695,088 | -2.25(-0.66%) |
Nov 08, 2021 | 340.20 | 342.49 | 334.43 | 338.56 | 821,175 | -0.11(-0.03%) |
Nov 05, 2021 | 330.10 | 339.51 | 329.59 | 338.67 | 1,360,006 | +9.45(+2.87%) |
Nov 04, 2021 | 331.40 | 331.40 | 326.55 | 329.22 | 869,451 | -0.61(-0.19%) |
Nov 03, 2021 | 324.62 | 330.67 | 320.80 | 329.83 | 1,548,843 | +1.71(+0.52%) |
Nov 02, 2021 | 306.37 | 331.09 | 303.69 | 328.12 | 2,769,148 | +13.05(+4.14%) |
Nov 01, 2021 | 316.38 | 315.36 | 310.43 | 315.07 | 1,296,285 | +0.80(+0.25%) |
Oct 29, 2021 | 313.70 | 316.88 | 312.65 | 314.28 | 1,171,994 | -1.13(-0.36%) |
Oct 28, 2021 | 315.75 | 317.15 | 313.70 | 315.41 | 972,374 | +0.13(+0.04%) |
Oct 27, 2021 | 321.93 | 322.93 | 315.09 | 315.29 | 797,742 | -5.50(-1.72%) |
Oct 26, 2021 | 320.74 | 320.79 | 1,239,755 | +0.96(+0.30%) | ||
Oct 25, 2021 | 317.37 | 320.72 | 313.22 | 319.83 | 1,458,024 | +2.35(+0.74%) |
Oct 22, 2021 | 308.51 | 318.67 | 308.44 | 317.48 | 1,493,833 | +9.56(+3.11%) |
Oct 21, 2021 | 296.50 | 309.35 | 295.77 | 307.92 | 2,019,160 | +13.10(+4.44%) |
Oct 20, 2021 | 305.13 | 305.21 | 294.58 | 294.82 | 2,923,226 | -7.93(-2.62%) |
Oct 19, 2021 | 307.86 | 309.19 | 300.88 | 302.75 | 1,267,836 | -5.75(-1.86%) |
Oct 18, 2021 | 306.54 | 308.94 | 304.95 | 308.49 | 878,390 | -2.38(-0.77%) |
Oct 15, 2021 | 311.97 | 312.54 | 308.90 | 310.88 | 861,723 | +1.24(+0.40%) |
Oct 14, 2021 | 307.86 | 311.97 | 307.72 | 309.63 | 976,571 | +4.39(+1.44%) |
Oct 13, 2021 | 300.77 | 306.37 | 300.08 | 305.25 | 1,041,004 | +5.75(+1.92%) |
Oct 12, 2021 | 300.99 | 303.96 | 298.28 | 299.50 | 872,249 | -0.85(-0.28%) |
Oct 11, 2021 | 302.27 | 304.96 | 299.82 | 300.35 | 799,928 | -1.70(-0.56%) |
Oct 08, 2021 | 305.85 | 306.29 | 301.81 | 302.05 | 607,375 | -2.99(-0.98%) |
Oct 07, 2021 | 306.54 | 309.47 | 304.45 | 305.03 | 825,720 | +1.20(+0.40%) |
Oct 06, 2021 | 297.53 | 304.25 | 297.31 | 303.83 | 1,097,090 | +0.36(+0.12%) |
Oct 05, 2021 | 300.31 | 306.44 | 298.81 | 303.47 | 1,668,447 | +6.76(+2.28%) |
Oct 04, 2021 | 299.37 | 301.46 | 292.93 | 296.71 | 1,368,161 | -4.34(-1.44%) |
Oct 01, 2021 | 294.07 | 302.59 | 292.32 | 301.05 | 1,399,910 | +10.42(+3.58%) |
Sep 30, 2021 | 298.38 | 298.82 | 290.47 | 290.63 | 1,739,888 | -6.27(-2.11%) |
Sep 29, 2021 | 300.62 | 301.29 | 296.02 | 296.90 | 1,022,638 | -3.04(-1.01%) |
Sep 28, 2021 | 307.13 | 308.10 | 298.45 | 299.94 | 1,205,492 | -8.86(-2.87%) |
Sep 27, 2021 | 309.09 | 312.31 | 308.16 | 308.80 | 779,709 | -1.91(-0.61%) |
Sep 24, 2021 | 310.04 | 311.58 | 308.10 | 310.71 | 919,308 | -0.65(-0.21%) |
Sep 23, 2021 | 311.05 | 314.40 | 310.80 | 311.36 | 1,291,776 | +2.67(+0.87%) |
Sep 22, 2021 | 304.63 | 310.53 | 302.92 | 308.69 | 1,477,186 | +6.76(+2.24%) |
Sep 21, 2021 | 303.30 | 305.41 | 301.60 | 301.92 | 983,670 | +0.95(+0.32%) |
Sep 20, 2021 | 301.81 | 303.88 | 298.52 | 300.97 | 1,941,146 | -8.99(-2.90%) |
Sep 17, 2021 | 310.78 | 313.56 | 308.68 | 309.96 | 1,716,275 | -3.15(-1.01%) |
Sep 16, 2021 | 315.42 | 315.92 | 310.18 | 313.11 | 1,052,506 | -3.02(-0.96%) |
Sep 15, 2021 | 320.74 | 321.35 | 313.03 | 316.14 | 1,740,470 | -4.43(-1.38%) |
Sep 14, 2021 | 323.53 | 323.65 | 319.80 | 320.57 | 869,813 | -2.04(-0.63%) |
Sep 13, 2021 | 328.17 | 328.39 | 319.02 | 322.61 | 852,018 | -2.69(-0.83%) |
Sep 10, 2021 | 330.69 | 331.02 | 325.05 | 325.30 | 634,136 | -1.73(-0.53%) |
Sep 09, 2021 | 326.86 | 328.21 | 326.24 | 327.03 | 922,550 | +0.71(+0.22%) |
Sep 08, 2021 | 326.54 | 327.19 | 322.99 | 326.32 | 928,679 | -0.79(-0.24%) |
Sep 07, 2021 | 330.69 | 331.74 | 324.94 | 327.11 | 1,002,556 | -4.13(-1.25%) |
Sep 03, 2021 | 332.54 | 333.99 | 329.94 | 331.24 | 762,696 | -2.16(-0.65%) |
Sep 02, 2021 | 334.85 | 337.04 | 332.00 | 333.39 | 716,189 | -0.24(-0.07%) |