Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 293.57 | 296.71 | 288.05 | 290.10 | 1,455,434 | -6.80(-2.29%) |
Nov 29, 2021 | 301.14 | 302.11 | 292.79 | 296.90 | 746,118 | -0.48(-0.16%) |
Nov 26, 2021 | 303.55 | 303.55 | 294.87 | 297.38 | 712,796 | -14.79(-4.74%) |
Nov 24, 2021 | 313.97 | 315.20 | 311.92 | 312.17 | 519,610 | -3.82(-1.21%) |
Nov 23, 2021 | 315.30 | 316.51 | 312.56 | 315.99 | 725,807 | +2.33(+0.74%) |
Nov 22, 2021 | 317.84 | 319.17 | 313.55 | 313.66 | 570,221 | -3.04(-0.96%) |
Nov 19, 2021 | 320.09 | 321.56 | 316.68 | 316.69 | 901,198 | -2.45(-0.77%) |
Nov 18, 2021 | 316.65 | 319.33 | 318.02 | 319.14 | 793,358 | +2.86(+0.90%) |
Nov 17, 2021 | 317.71 | 319.38 | 315.09 | 316.28 | 464,171 | -3.03(-0.95%) |
Nov 16, 2021 | 316.97 | 321.52 | 315.84 | 319.32 | 803,684 | +3.99(+1.26%) |
Nov 15, 2021 | 321.49 | 321.72 | 314.82 | 315.33 | 718,232 | -5.45(-1.70%) |
Nov 12, 2021 | 316.06 | 321.10 | 313.80 | 320.78 | 958,277 | +6.82(+2.17%) |
Nov 11, 2021 | 314.15 | 315.68 | 311.46 | 313.96 | 436,582 | +0.11(+0.03%) |
Nov 10, 2021 | 315.50 | 313.85 | 580,966 | -1.68(-0.53%) | ||
Nov 09, 2021 | 316.22 | 318.82 | 313.92 | 315.53 | 578,933 | +0.10(+0.03%) |
Nov 08, 2021 | 314.83 | 318.44 | 312.70 | 315.44 | 922,588 | +3.56(+1.14%) |
Nov 05, 2021 | 316.06 | 316.52 | 308.64 | 311.87 | 982,395 | +0.11(+0.03%) |
Nov 04, 2021 | 306.37 | 315.88 | 305.10 | 311.77 | 1,689,555 | +20.64(+7.09%) |
Nov 03, 2021 | 286.81 | 291.40 | 285.47 | 291.13 | 888,426 | +2.06(+0.71%) |
Nov 02, 2021 | 289.38 | 290.96 | 288.09 | 289.07 | 1,169,673 | +1.06(+0.37%) |
Nov 01, 2021 | 284.68 | 289.59 | 284.77 | 288.01 | 641,252 | +4.05(+1.43%) |
Oct 29, 2021 | 287.33 | 289.82 | 283.63 | 283.96 | 744,944 | -4.87(-1.69%) |
Oct 28, 2021 | 285.56 | 291.49 | 285.25 | 288.83 | 809,057 | +3.54(+1.24%) |
Oct 27, 2021 | 291.52 | 291.89 | 284.99 | 285.29 | 908,296 | -5.96(-2.04%) |
Oct 26, 2021 | 291.46 | 291.24 | 752,904 | +0.29(+0.10%) | ||
Oct 25, 2021 | 286.16 | 291.63 | 285.17 | 290.95 | 771,495 | +4.45(+1.55%) |
Oct 22, 2021 | 287.25 | 289.66 | 286.13 | 286.50 | 339,815 | +0.05(+0.02%) |
Oct 21, 2021 | 286.69 | 286.71 | 284.01 | 286.45 | 332,405 | -1.09(-0.38%) |
Oct 20, 2021 | 283.39 | 288.38 | 282.52 | 287.55 | 501,285 | +3.93(+1.38%) |
Oct 19, 2021 | 284.08 | 284.83 | 281.66 | 283.62 | 375,475 | +0.44(+0.16%) |
Oct 18, 2021 | 282.12 | 284.55 | 281.13 | 283.18 | 490,260 | -2.08(-0.73%) |
Oct 15, 2021 | 285.02 | 288.80 | 283.83 | 285.26 | 451,076 | +3.30(+1.17%) |
Oct 14, 2021 | 276.74 | 282.93 | 275.98 | 281.96 | 474,848 | +8.31(+3.04%) |
Oct 13, 2021 | 272.61 | 275.53 | 270.94 | 273.64 | 532,909 | +1.06(+0.39%) |
Oct 12, 2021 | 276.36 | 277.80 | 271.80 | 272.58 | 434,593 | -2.60(-0.95%) |
Oct 11, 2021 | 279.07 | 280.36 | 274.92 | 275.19 | 610,122 | -3.37(-1.21%) |
Oct 08, 2021 | 278.41 | 279.94 | 275.43 | 278.56 | 490,858 | +1.14(+0.41%) |
Oct 07, 2021 | 283.76 | 285.54 | 276.66 | 277.42 | 872,619 | -3.66(-1.30%) |
Oct 06, 2021 | 276.37 | 281.42 | 272.57 | 281.07 | 1,039,878 | +1.57(+0.56%) |
Oct 05, 2021 | 276.83 | 283.00 | 275.81 | 279.50 | 982,734 | +2.86(+1.03%) |
Oct 04, 2021 | 277.98 | 279.86 | 274.45 | 276.64 | 1,005,568 | -2.62(-0.94%) |
Oct 01, 2021 | 270.45 | 280.31 | 268.79 | 279.26 | 1,139,017 | +11.56(+4.32%) |
Sep 30, 2021 | 277.22 | 277.78 | 267.56 | 267.71 | 959,555 | -8.59(-3.11%) |
Sep 29, 2021 | 275.15 | 278.17 | 273.31 | 276.30 | 811,894 | +2.52(+0.92%) |
Sep 28, 2021 | 278.01 | 278.61 | 272.72 | 273.78 | 957,912 | -4.85(-1.74%) |
Sep 27, 2021 | 276.67 | 283.54 | 276.13 | 278.63 | 738,423 | +3.05(+1.11%) |
Sep 24, 2021 | 278.65 | 279.53 | 275.44 | 275.58 | 673,685 | -3.12(-1.12%) |
Sep 23, 2021 | 274.79 | 281.11 | 274.74 | 278.70 | 1,078,529 | +5.46(+2.00%) |
Sep 22, 2021 | 271.18 | 275.02 | 269.72 | 273.24 | 681,933 | +5.68(+2.12%) |
Sep 21, 2021 | 274.01 | 274.08 | 267.52 | 267.57 | 934,698 | -5.05(-1.85%) |
Sep 20, 2021 | 269.02 | 273.02 | 267.23 | 272.61 | 1,048,265 | -2.77(-1.00%) |
Sep 17, 2021 | 281.31 | 281.34 | 272.75 | 275.38 | 1,360,136 | -1.83(-0.66%) |
Sep 16, 2021 | 276.92 | 279.00 | 274.72 | 277.21 | 668,873 | -0.62(-0.22%) |
Sep 15, 2021 | 273.90 | 278.19 | 273.05 | 277.83 | 603,128 | +4.29(+1.57%) |
Sep 14, 2021 | 279.20 | 279.27 | 272.70 | 273.54 | 672,146 | -3.65(-1.32%) |
Sep 13, 2021 | 275.33 | 278.86 | 271.95 | 277.19 | 948,142 | +5.24(+1.93%) |
Sep 10, 2021 | 277.31 | 278.65 | 271.33 | 271.95 | 836,185 | -3.80(-1.38%) |
Sep 09, 2021 | 275.50 | 277.11 | 272.27 | 275.75 | 774,744 | +0.25(+0.09%) |
Sep 08, 2021 | 276.84 | 277.09 | 271.08 | 275.50 | 1,090,146 | -2.05(-0.74%) |
Sep 07, 2021 | 277.04 | 281.25 | 275.89 | 277.55 | 1,279,662 | -0.01(-0.00%) |
Sep 03, 2021 | 281.25 | 281.98 | 276.93 | 277.56 | 804,673 | -4.76(-1.69%) |
Sep 02, 2021 | 282.75 | 284.57 | 281.17 | 282.32 | 847,858 | +0.88(+0.31%) |