Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 319.12 | 321.41 | 312.43 | 314.78 | 615,482 | -4.34(-1.36%) |
Nov 29, 2021 | 327.69 | 331.62 | 318.64 | 319.12 | 218,514 | -6.86(-2.10%) |
Nov 26, 2021 | 338.52 | 346.71 | 324.90 | 325.98 | 207,453 | -11.80(-3.49%) |
Nov 24, 2021 | 328.67 | 338.17 | 324.65 | 337.78 | 124,672 | +9.60(+2.93%) |
Nov 23, 2021 | 332.81 | 339.76 | 324.67 | 328.18 | 233,199 | -7.14(-2.13%) |
Nov 22, 2021 | 340.06 | 343.54 | 335.00 | 335.32 | 179,235 | -4.67(-1.37%) |
Nov 19, 2021 | 342.99 | 344.80 | 338.51 | 339.99 | 204,803 | -0.21(-0.06%) |
Nov 18, 2021 | 345.43 | 340.19 | 338.16 | 340.20 | 175,761 | -3.30(-0.96%) |
Nov 17, 2021 | 352.00 | 352.00 | 342.30 | 343.50 | 185,063 | -8.24(-2.34%) |
Nov 16, 2021 | 348.10 | 354.43 | 344.68 | 351.74 | 135,551 | +3.38(+0.97%) |
Nov 15, 2021 | 361.35 | 366.49 | 346.50 | 348.36 | 201,720 | -12.53(-3.47%) |
Nov 12, 2021 | 358.40 | 364.46 | 355.50 | 360.89 | 196,414 | +4.30(+1.21%) |
Nov 11, 2021 | 357.32 | 362.56 | 351.21 | 356.59 | 271,374 | +1.02(+0.29%) |
Nov 10, 2021 | 369.00 | 354.80 | 355.57 | 362,994 | -15.78(-4.25%) | |
Nov 09, 2021 | 363.44 | 373.17 | 360.09 | 371.35 | 413,608 | +11.60(+3.22%) |
Nov 08, 2021 | 359.28 | 362.55 | 351.08 | 359.75 | 201,007 | -1.96(-0.54%) |
Nov 05, 2021 | 362.71 | 366.35 | 355.23 | 361.71 | 334,888 | -1.36(-0.37%) |
Nov 04, 2021 | 358.34 | 365.63 | 356.89 | 363.07 | 192,817 | +5.05(+1.41%) |
Nov 03, 2021 | 351.00 | 358.39 | 342.69 | 358.02 | 369,904 | +8.26(+2.36%) |
Nov 02, 2021 | 349.01 | 351.60 | 337.21 | 349.76 | 316,925 | -0.23(-0.07%) |
Nov 01, 2021 | 333.06 | 350.55 | 339.25 | 349.99 | 376,422 | +17.95(+5.41%) |
Oct 29, 2021 | 339.49 | 339.49 | 322.38 | 332.04 | 327,501 | -11.10(-3.23%) |
Oct 28, 2021 | 330.00 | 343.14 | 510,320 | -1.44(-0.42%) | ||
Oct 27, 2021 | 348.71 | 350.34 | 343.12 | 344.58 | 190,425 | -3.72(-1.07%) |
Oct 26, 2021 | 355.00 | 347.85 | 348.30 | 143,681 | -5.72(-1.62%) | |
Oct 25, 2021 | 353.14 | 359.99 | 348.77 | 354.02 | 125,235 | +1.84(+0.52%) |
Oct 22, 2021 | 349.45 | 353.77 | 352.18 | 113,834 | +2.50(+0.71%) | |
Oct 21, 2021 | 348.85 | 350.56 | 343.75 | 349.68 | 137,844 | +3.26(+0.94%) |
Oct 20, 2021 | 351.26 | 353.82 | 345.31 | 346.42 | 118,204 | -2.99(-0.86%) |
Oct 19, 2021 | 353.26 | 355.60 | 348.03 | 349.41 | 166,608 | -1.65(-0.47%) |
Oct 18, 2021 | 348.80 | 355.48 | 348.24 | 351.06 | 199,599 | -0.31(-0.09%) |
Oct 15, 2021 | 347.47 | 352.24 | 346.46 | 351.37 | 293,953 | +6.30(+1.83%) |
Oct 14, 2021 | 339.03 | 346.22 | 339.03 | 345.07 | 182,195 | +9.02(+2.68%) |
Oct 13, 2021 | 335.72 | 339.23 | 334.27 | 336.05 | 108,453 | +1.91(+0.57%) |
Oct 12, 2021 | 335.66 | 340.16 | 331.71 | 334.14 | 118,037 | +1.99(+0.60%) |
Oct 11, 2021 | 335.36 | 338.67 | 331.87 | 332.15 | 109,773 | -4.98(-1.48%) |
Oct 08, 2021 | 340.30 | 343.58 | 333.35 | 337.13 | 114,233 | -3.17(-0.93%) |
Oct 07, 2021 | 339.05 | 344.04 | 338.82 | 340.30 | 193,551 | +3.00(+0.89%) |
Oct 06, 2021 | 330.00 | 338.04 | 329.35 | 337.30 | 209,463 | +4.83(+1.45%) |
Oct 05, 2021 | 315.36 | 334.56 | 315.36 | 332.47 | 382,603 | +18.60(+5.93%) |
Oct 04, 2021 | 320.50 | 326.18 | 311.31 | 313.87 | 228,684 | -9.46(-2.93%) |
Oct 01, 2021 | 326.58 | 329.59 | 317.81 | 323.33 | 141,856 | -2.19(-0.67%) |
Sep 30, 2021 | 330.46 | 334.67 | 325.51 | 325.52 | 183,950 | -3.99(-1.21%) |
Sep 29, 2021 | 333.41 | 336.45 | 328.91 | 329.51 | 115,168 | -1.76(-0.53%) |
Sep 28, 2021 | 334.08 | 334.08 | 327.36 | 331.27 | 177,085 | -7.20(-2.13%) |
Sep 27, 2021 | 347.37 | 347.37 | 332.50 | 338.47 | 185,325 | -11.89(-3.39%) |
Sep 24, 2021 | 348.82 | 352.02 | 345.25 | 350.36 | 193,829 | -0.25(-0.07%) |
Sep 23, 2021 | 351.55 | 353.79 | 350.32 | 350.61 | 129,428 | +1.65(+0.47%) |
Sep 22, 2021 | 345.88 | 349.63 | 342.58 | 348.96 | 174,759 | +3.97(+1.15%) |
Sep 21, 2021 | 349.56 | 353.46 | 343.66 | 344.99 | 285,786 | -2.39(-0.69%) |
Sep 20, 2021 | 352.65 | 360.53 | 343.31 | 347.38 | 310,522 | -7.62(-2.15%) |
Sep 17, 2021 | 355.64 | 357.06 | 350.42 | 355.00 | 390,209 | -2.87(-0.80%) |
Sep 16, 2021 | 354.64 | 359.24 | 351.41 | 357.87 | 183,929 | +2.69(+0.76%) |
Sep 15, 2021 | 353.19 | 359.16 | 348.71 | 355.18 | 193,078 | +1.65(+0.47%) |
Sep 14, 2021 | 354.52 | 355.84 | 349.73 | 353.53 | 156,415 | +1.53(+0.43%) |
Sep 13, 2021 | 362.17 | 362.17 | 349.36 | 352.00 | 181,214 | -9.20(-2.55%) |
Sep 10, 2021 | 368.37 | 368.37 | 360.70 | 361.20 | 140,355 | -4.64(-1.27%) |
Sep 09, 2021 | 374.48 | 374.56 | 365.55 | 365.84 | 172,196 | -8.95(-2.39%) |
Sep 08, 2021 | 375.27 | 376.20 | 369.22 | 374.79 | 150,852 | -1.41(-0.38%) |
Sep 07, 2021 | 371.92 | 376.99 | 369.66 | 376.20 | 212,246 | +3.51(+0.94%) |
Sep 03, 2021 | 368.27 | 373.11 | 363.41 | 372.69 | 137,763 | +2.86(+0.77%) |
Sep 02, 2021 | 366.17 | 374.20 | 365.60 | 369.83 | 178,270 | +6.56(+1.81%) |