Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 316.89 | 318.63 | 311.48 | 312.40 | 52,017 | -7.54(-2.36%) |
Nov 29, 2021 | 320.59 | 322.92 | 315.82 | 319.94 | 32,168 | -0.90(-0.28%) |
Nov 26, 2021 | 317.18 | 324.34 | 315.10 | 320.84 | 18,218 | -2.06(-0.64%) |
Nov 24, 2021 | 329.39 | 329.39 | 320.88 | 322.90 | 52,898 | -5.06(-1.54%) |
Nov 23, 2021 | 324.12 | 331.92 | 322.68 | 327.96 | 31,036 | +2.22(+0.68%) |
Nov 22, 2021 | 330.38 | 332.79 | 325.47 | 325.75 | 32,839 | -2.13(-0.65%) |
Nov 19, 2021 | 328.76 | 329.16 | 324.91 | 327.88 | 40,748 | -0.63(-0.19%) |
Nov 18, 2021 | 331.92 | 329.44 | 327.92 | 328.51 | 30,486 | -3.56(-1.07%) |
Nov 17, 2021 | 323.35 | 333.00 | 320.20 | 332.07 | 44,644 | +8.72(+2.70%) |
Nov 16, 2021 | 322.30 | 324.48 | 317.85 | 323.35 | 44,297 | +1.69(+0.52%) |
Nov 15, 2021 | 323.21 | 323.21 | 318.77 | 321.67 | 22,193 | -1.55(-0.48%) |
Nov 12, 2021 | 319.95 | 324.56 | 319.95 | 323.21 | 28,263 | +2.03(+0.63%) |
Nov 11, 2021 | 318.11 | 323.47 | 316.03 | 321.18 | 27,604 | +1.89(+0.59%) |
Nov 10, 2021 | 319.41 | 319.30 | 31,888 | +1.23(+0.39%) | ||
Nov 09, 2021 | 316.97 | 320.24 | 316.35 | 318.07 | 24,888 | -0.08(-0.03%) |
Nov 08, 2021 | 318.86 | 321.83 | 317.55 | 318.16 | 29,817 | -0.40(-0.12%) |
Nov 05, 2021 | 312.54 | 319.26 | 312.54 | 318.55 | 30,810 | +6.96(+2.23%) |
Nov 04, 2021 | 321.25 | 323.02 | 311.16 | 311.59 | 28,393 | -7.41(-2.32%) |
Nov 03, 2021 | 318.03 | 320.55 | 314.96 | 319.01 | 33,225 | -0.10(-0.03%) |
Nov 02, 2021 | 316.54 | 319.60 | 311.34 | 319.11 | 30,830 | +3.03(+0.96%) |
Nov 01, 2021 | 320.54 | 322.42 | 314.23 | 316.08 | 53,039 | -4.53(-1.41%) |
Oct 29, 2021 | 303.81 | 326.62 | 303.81 | 320.61 | 151,133 | +17.68(+5.84%) |
Oct 28, 2021 | 307.79 | 312.99 | 302.67 | 302.93 | 78,864 | -4.66(-1.51%) |
Oct 27, 2021 | 314.02 | 314.02 | 305.19 | 307.59 | 102,544 | -5.48(-1.75%) |
Oct 26, 2021 | 343.63 | 312.53 | 313.06 | 118,109 | -41.96(-11.82%) | |
Oct 25, 2021 | 355.15 | 357.02 | 353.49 | 355.03 | 41,457 | +1.46(+0.41%) |
Oct 22, 2021 | 355.11 | 355.49 | 352.98 | 353.56 | 34,297 | +0.05(+0.01%) |
Oct 21, 2021 | 352.53 | 355.13 | 352.50 | 353.52 | 38,350 | -0.53(-0.15%) |
Oct 20, 2021 | 350.58 | 354.83 | 350.58 | 354.05 | 34,254 | +2.52(+0.72%) |
Oct 19, 2021 | 354.16 | 355.25 | 350.78 | 351.53 | 47,188 | -1.38(-0.39%) |
Oct 18, 2021 | 352.90 | 354.28 | 350.55 | 352.90 | 33,414 | +0.56(+0.16%) |
Oct 15, 2021 | 352.10 | 353.70 | 349.11 | 352.34 | 50,874 | +2.84(+0.81%) |
Oct 14, 2021 | 343.72 | 350.00 | 343.72 | 349.50 | 38,231 | +8.54(+2.51%) |
Oct 13, 2021 | 336.80 | 343.55 | 334.04 | 340.96 | 48,112 | +3.03(+0.90%) |
Oct 12, 2021 | 332.05 | 338.04 | 332.05 | 337.93 | 43,783 | +5.88(+1.77%) |
Oct 11, 2021 | 336.07 | 340.25 | 332.05 | 332.05 | 43,383 | -2.50(-0.75%) |
Oct 08, 2021 | 331.36 | 336.71 | 331.23 | 334.55 | 39,512 | +4.31(+1.30%) |
Oct 07, 2021 | 329.03 | 333.35 | 329.03 | 330.24 | 59,239 | +1.67(+0.51%) |
Oct 06, 2021 | 327.81 | 329.98 | 325.76 | 328.57 | 68,780 | -0.43(-0.13%) |
Oct 05, 2021 | 331.08 | 333.01 | 328.85 | 329.00 | 83,330 | -1.60(-0.48%) |
Oct 04, 2021 | 327.21 | 333.17 | 327.21 | 330.60 | 64,312 | +4.41(+1.35%) |
Oct 01, 2021 | 322.03 | 330.48 | 322.03 | 326.19 | 65,023 | +6.75(+2.11%) |
Sep 30, 2021 | 322.21 | 325.18 | 318.79 | 319.44 | 46,672 | -1.29(-0.40%) |
Sep 29, 2021 | 322.41 | 328.03 | 320.12 | 320.73 | 52,967 | -0.40(-0.12%) |
Sep 28, 2021 | 322.73 | 324.91 | 318.76 | 321.13 | 59,853 | -0.23(-0.07%) |
Sep 27, 2021 | 318.09 | 323.73 | 318.09 | 321.35 | 44,587 | +3.73(+1.18%) |
Sep 24, 2021 | 317.10 | 322.21 | 316.73 | 317.62 | 42,563 | +0.53(+0.17%) |
Sep 23, 2021 | 312.85 | 320.27 | 312.51 | 317.09 | 46,155 | +4.92(+1.58%) |
Sep 22, 2021 | 310.20 | 316.11 | 310.20 | 312.17 | 43,909 | +3.88(+1.26%) |
Sep 21, 2021 | 307.20 | 308.86 | 303.42 | 308.29 | 54,194 | +3.21(+1.05%) |
Sep 20, 2021 | 301.73 | 306.41 | 297.16 | 305.09 | 47,330 | -0.44(-0.14%) |
Sep 17, 2021 | 307.87 | 307.87 | 303.34 | 305.53 | 129,049 | -3.74(-1.21%) |
Sep 16, 2021 | 308.55 | 311.23 | 305.01 | 309.27 | 56,486 | +0.86(+0.28%) |
Sep 15, 2021 | 305.81 | 308.89 | 305.21 | 308.42 | 54,279 | +3.02(+0.99%) |
Sep 14, 2021 | 313.22 | 313.22 | 303.38 | 305.40 | 33,217 | -5.69(-1.83%) |
Sep 13, 2021 | 315.15 | 315.95 | 308.64 | 311.08 | 35,083 | -2.41(-0.77%) |
Sep 10, 2021 | 321.80 | 321.80 | 312.44 | 313.49 | 33,607 | -7.24(-2.26%) |
Sep 09, 2021 | 325.19 | 328.24 | 320.03 | 320.74 | 53,221 | -5.07(-1.56%) |
Sep 08, 2021 | 321.39 | 326.67 | 321.39 | 325.81 | 40,107 | +2.49(+0.77%) |
Sep 07, 2021 | 322.81 | 327.07 | 321.60 | 323.31 | 46,033 | -0.94(-0.29%) |
Sep 03, 2021 | 326.31 | 327.55 | 321.69 | 324.25 | 38,141 | -1.50(-0.46%) |
Sep 02, 2021 | 325.44 | 327.08 | 323.46 | 325.75 | 49,296 | +0.24(+0.07%) |