Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2021 | 293.05 | 0 | -5.04(-1.69%) | |||
Dec 10, 2021 | 296.24 | 298.91 | 293.96 | 298.09 | 4,591,201 | +1.51(+0.51%) |
Dec 09, 2021 | 296.88 | 298.13 | 293.54 | 296.58 | 3,322,580 | -0.11(-0.04%) |
Dec 08, 2021 | 298.45 | 300.43 | 294.17 | 296.69 | 4,150,877 | -2.74(-0.91%) |
Dec 07, 2021 | 297.99 | 302.04 | 297.99 | 299.43 | 1,163,227 | +3.72(+1.26%) |
Dec 06, 2021 | 289.57 | 296.26 | 289.57 | 295.70 | 943,374 | +8.28(+2.88%) |
Dec 03, 2021 | 290.99 | 290.99 | 285.49 | 287.42 | 1,428,868 | -2.75(-0.95%) |
Dec 02, 2021 | 287.38 | 291.07 | 287.01 | 290.18 | 1,315,872 | +3.16(+1.10%) |
Dec 01, 2021 | 294.66 | 295.23 | 286.87 | 287.01 | 1,056,342 | -3.30(-1.14%) |
Nov 30, 2021 | 293.46 | 295.22 | 290.31 | 290.31 | 1,875,928 | -5.33(-1.80%) |
Nov 29, 2021 | 295.69 | 298.52 | 295.46 | 295.64 | 864,173 | +1.26(+0.43%) |
Nov 26, 2021 | 298.45 | 299.59 | 294.22 | 294.39 | 674,216 | -9.21(-3.03%) |
Nov 24, 2021 | 303.90 | 305.05 | 302.52 | 303.60 | 814,816 | -0.97(-0.32%) |
Nov 23, 2021 | 301.53 | 305.17 | 300.78 | 304.57 | 574,698 | +3.63(+1.21%) |
Nov 22, 2021 | 303.35 | 304.72 | 300.54 | 300.94 | 450,240 | -3.00(-0.99%) |
Nov 19, 2021 | 306.71 | 306.71 | 303.17 | 303.93 | 601,650 | -1.94(-0.63%) |
Nov 18, 2021 | 304.45 | 306.75 | 305.80 | 305.87 | 849,465 | +2.19(+0.72%) |
Nov 17, 2021 | 309.34 | 310.92 | 303.45 | 303.68 | 1,415,991 | -5.92(-1.91%) |
Nov 16, 2021 | 309.06 | 311.36 | 309.06 | 309.60 | 1,293,262 | +0.77(+0.25%) |
Nov 15, 2021 | 310.45 | 311.93 | 308.53 | 308.83 | 165,194 | -1.55(-0.50%) |
Nov 12, 2021 | 307.98 | 310.61 | 307.98 | 310.38 | 579,455 | +2.23(+0.72%) |
Nov 11, 2021 | 309.49 | 310.37 | 307.51 | 308.15 | 590,808 | -1.84(-0.59%) |
Nov 10, 2021 | 309.87 | 309.99 | 299,094 | -0.84(-0.27%) | ||
Nov 09, 2021 | 308.65 | 311.83 | 308.00 | 310.83 | 1,327,337 | +2.15(+0.70%) |
Nov 08, 2021 | 309.05 | 309.36 | 306.07 | 308.68 | 722,663 | +0.84(+0.27%) |
Nov 05, 2021 | 307.63 | 308.82 | 306.40 | 307.84 | 865,782 | +1.68(+0.55%) |
Nov 04, 2021 | 310.55 | 310.55 | 305.68 | 306.17 | 481,696 | -3.68(-1.19%) |
Nov 03, 2021 | 310.44 | 311.32 | 307.48 | 309.85 | 696,829 | -0.66(-0.21%) |
Nov 02, 2021 | 310.32 | 310.63 | 308.22 | 310.51 | 484,062 | +1.40(+0.45%) |
Nov 01, 2021 | 311.16 | 309.68 | 308.38 | 309.11 | 431,371 | -0.57(-0.18%) |
Oct 29, 2021 | 307.53 | 310.40 | 307.38 | 309.68 | 472,146 | +0.49(+0.16%) |
Oct 28, 2021 | 305.47 | 309.38 | 304.84 | 309.19 | 465,754 | +5.12(+1.68%) |
Oct 27, 2021 | 304.05 | 307.38 | 303.72 | 304.07 | 783,161 | +0.46(+0.15%) |
Oct 26, 2021 | 302.71 | 303.61 | 517,109 | +1.79(+0.59%) | ||
Oct 25, 2021 | 304.65 | 305.90 | 301.32 | 301.82 | 605,206 | -2.94(-0.97%) |
Oct 22, 2021 | 301.80 | 306.23 | 301.05 | 304.77 | 547,550 | +3.36(+1.12%) |
Oct 21, 2021 | 302.01 | 300.52 | 299.92 | 301.40 | 510,721 | +0.89(+0.30%) |
Oct 20, 2021 | 294.28 | 300.92 | 294.28 | 300.52 | 1,058,253 | +3.56(+1.20%) |
Oct 19, 2021 | 296.65 | 298.18 | 294.46 | 296.95 | 734,165 | +0.09(+0.03%) |
Oct 18, 2021 | 294.38 | 297.05 | 293.41 | 296.86 | 553,705 | +1.82(+0.62%) |
Oct 15, 2021 | 293.52 | 295.20 | 292.33 | 295.05 | 689,196 | +3.25(+1.12%) |
Oct 14, 2021 | 287.53 | 291.92 | 287.20 | 291.79 | 799,998 | +5.64(+1.97%) |
Oct 13, 2021 | 283.48 | 286.60 | 282.67 | 286.15 | 468,598 | +3.21(+1.14%) |
Oct 12, 2021 | 282.76 | 284.44 | 282.50 | 282.94 | 840,706 | +0.46(+0.16%) |
Oct 11, 2021 | 285.60 | 285.83 | 282.08 | 282.48 | 732,652 | -2.47(-0.87%) |
Oct 08, 2021 | 282.89 | 285.56 | 282.20 | 284.94 | 684,041 | +2.88(+1.02%) |
Oct 07, 2021 | 284.36 | 284.75 | 280.90 | 282.07 | 693,522 | +0.06(+0.02%) |
Oct 06, 2021 | 276.49 | 282.10 | 275.64 | 282.01 | 485,830 | +3.35(+1.20%) |
Oct 05, 2021 | 276.85 | 281.21 | 276.60 | 278.66 | 648,534 | +2.68(+0.97%) |
Oct 04, 2021 | 274.80 | 278.16 | 274.45 | 275.98 | 1,026,662 | -0.47(-0.17%) |
Oct 01, 2021 | 271.87 | 277.46 | 271.43 | 276.45 | 1,330,172 | +6.31(+2.34%) |
Sep 30, 2021 | 274.25 | 274.63 | 270.16 | 270.14 | 541,157 | -2.46(-0.90%) |
Sep 29, 2021 | 275.04 | 276.19 | 272.25 | 272.60 | 563,130 | -0.92(-0.34%) |
Sep 28, 2021 | 273.29 | 274.54 | 270.67 | 273.52 | 648,415 | -1.58(-0.57%) |
Sep 27, 2021 | 271.48 | 276.98 | 271.48 | 275.09 | 582,249 | +3.16(+1.16%) |
Sep 24, 2021 | 269.88 | 272.32 | 269.88 | 271.93 | 527,033 | +0.74(+0.27%) |
Sep 23, 2021 | 270.16 | 272.62 | 270.16 | 271.19 | 886,752 | +1.76(+0.65%) |
Sep 22, 2021 | 270.15 | 272.05 | 268.17 | 269.43 | 1,024,271 | +0.38(+0.14%) |
Sep 21, 2021 | 272.90 | 273.80 | 268.88 | 269.05 | 446,065 | -2.16(-0.79%) |
Sep 20, 2021 | 273.00 | 274.35 | 268.46 | 271.21 | 654,262 | -5.74(-2.07%) |
Sep 17, 2021 | 278.65 | 280.06 | 276.03 | 276.95 | 1,232,904 | -2.41(-0.86%) |
Sep 16, 2021 | 281.84 | 283.52 | 279.06 | 279.36 | 1,390,450 | -1.61(-0.57%) |
Sep 15, 2021 | 279.44 | 283.76 | 278.93 | 280.96 | 1,683,710 | +1.48(+0.53%) |
Sep 14, 2021 | 280.70 | 281.77 | 279.23 | 279.49 | 348,593 | -1.46(-0.52%) |
Sep 13, 2021 | 281.58 | 284.06 | 279.68 | 280.94 | 909,984 | +1.46(+0.52%) |
Sep 10, 2021 | 283.85 | 285.55 | 279.49 | 279.49 | 1,082,888 | -3.54(-1.25%) |
Sep 09, 2021 | 289.77 | 289.77 | 282.44 | 283.03 | 484,297 | -7.79(-2.68%) |
Sep 08, 2021 | 286.92 | 291.14 | 285.82 | 290.82 | 892,164 | +4.32(+1.51%) |
Sep 07, 2021 | 289.94 | 292.57 | 285.51 | 286.50 | 1,545,231 | -4.05(-1.39%) |
Sep 03, 2021 | 293.86 | 295.84 | 289.87 | 290.54 | 1,206,984 | -4.27(-1.45%) |
Sep 02, 2021 | 289.23 | 295.05 | 289.23 | 294.81 | 1,200,413 | +4.46(+1.54%) |