Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 220.66 | 221.41 | 207.40 | 211.41 | 5,911,680 | -7.57(-3.46%) |
Nov 29, 2021 | 216.43 | 219.36 | 208.46 | 218.98 | 7,031,419 | -1.69(-0.76%) |
Nov 26, 2021 | 235.70 | 235.97 | 219.21 | 220.67 | 10,808,626 | +12.37(+5.94%) |
Nov 24, 2021 | 203.90 | 211.50 | 202.02 | 208.30 | 9,243,429 | +1.66(+0.80%) |
Nov 23, 2021 | 218.05 | 218.61 | 195.80 | 206.64 | 25,293,132 | -35.64(-14.71%) |
Nov 22, 2021 | 249.26 | 251.70 | 238.20 | 242.28 | 7,930,068 | -9.02(-3.59%) |
Nov 19, 2021 | 262.24 | 265.23 | 249.33 | 251.30 | 3,882,746 | -4.45(-1.74%) |
Nov 18, 2021 | 260.88 | 256.08 | 255.31 | 255.75 | 2,356,528 | -7.96(-3.02%) |
Nov 17, 2021 | 264.00 | 266.19 | 261.52 | 263.71 | 2,416,666 | -0.78(-0.29%) |
Nov 16, 2021 | 263.00 | 268.88 | 261.21 | 264.49 | 1,969,172 | +0.78(+0.30%) |
Nov 15, 2021 | 255.00 | 265.33 | 255.00 | 263.71 | 3,992,950 | +8.74(+3.43%) |
Nov 12, 2021 | 248.38 | 255.14 | 245.53 | 254.97 | 3,173,610 | +7.37(+2.98%) |
Nov 11, 2021 | 251.27 | 253.19 | 245.16 | 247.60 | 3,283,749 | -3.66(-1.46%) |
Nov 10, 2021 | 257.01 | 251.26 | 4,899,945 | -7.14(-2.76%) | ||
Nov 09, 2021 | 260.99 | 265.66 | 257.57 | 258.40 | 3,018,833 | -1.50(-0.58%) |
Nov 08, 2021 | 262.65 | 263.18 | 257.94 | 259.90 | 3,933,851 | -4.80(-1.81%) |
Nov 05, 2021 | 267.10 | 275.64 | 259.77 | 264.70 | 5,420,971 | -17.50(-6.20%) |
Nov 04, 2021 | 286.22 | 291.31 | 280.73 | 282.20 | 1,984,913 | -3.46(-1.21%) |
Nov 03, 2021 | 280.22 | 286.05 | 274.02 | 285.66 | 2,432,724 | +5.37(+1.92%) |
Nov 02, 2021 | 281.10 | 286.45 | 276.27 | 280.29 | 2,092,092 | +1.35(+0.48%) |
Nov 01, 2021 | 273.20 | 279.47 | 274.44 | 278.94 | 2,773,967 | +4.29(+1.56%) |
Oct 29, 2021 | 272.02 | 276.61 | 271.60 | 274.65 | 1,493,807 | -1.93(-0.70%) |
Oct 28, 2021 | 271.16 | 278.26 | 269.21 | 276.58 | 1,594,324 | +3.77(+1.38%) |
Oct 27, 2021 | 278.94 | 282.48 | 272.25 | 272.81 | 3,103,691 | -5.89(-2.11%) |
Oct 26, 2021 | 283.33 | 278.70 | 2,421,577 | -1.09(-0.39%) | ||
Oct 25, 2021 | 276.04 | 279.79 | 2,924,909 | +2.21(+0.80%) | ||
Oct 22, 2021 | 283.51 | 286.66 | 276.12 | 277.58 | 3,320,483 | +2.80(+1.02%) |
Oct 21, 2021 | 273.64 | 278.14 | 272.60 | 274.78 | 1,495,877 | -0.93(-0.34%) |
Oct 20, 2021 | 277.35 | 280.20 | 272.68 | 275.71 | 1,740,513 | -0.69(-0.25%) |
Oct 19, 2021 | 274.53 | 279.81 | 273.83 | 276.40 | 2,378,971 | +2.17(+0.79%) |
Oct 18, 2021 | 265.67 | 274.83 | 265.50 | 274.23 | 2,648,499 | +7.91(+2.97%) |
Oct 15, 2021 | 267.00 | 267.98 | 264.25 | 266.32 | 2,796,397 | -0.69(-0.26%) |
Oct 14, 2021 | 270.50 | 274.00 | 266.84 | 267.01 | 3,066,298 | +0.77(+0.29%) |
Oct 13, 2021 | 257.74 | 268.28 | 257.30 | 266.24 | 3,767,230 | +10.75(+4.21%) |
Oct 12, 2021 | 255.27 | 257.34 | 253.10 | 255.49 | 3,060,483 | +1.52(+0.60%) |
Oct 11, 2021 | 252.18 | 258.41 | 252.00 | 253.97 | 1,721,620 | -1.08(-0.42%) |
Oct 08, 2021 | 257.23 | 260.54 | 253.63 | 255.05 | 2,265,296 | -1.22(-0.48%) |
Oct 07, 2021 | 254.43 | 258.48 | 253.81 | 256.27 | 2,669,905 | +2.62(+1.03%) |
Oct 06, 2021 | 251.30 | 257.88 | 250.11 | 253.65 | 3,902,850 | -3.47(-1.35%) |
Oct 05, 2021 | 259.84 | 262.74 | 256.85 | 257.12 | 3,711,029 | -2.51(-0.97%) |
Oct 04, 2021 | 264.24 | 264.57 | 253.41 | 259.63 | 5,002,959 | -7.88(-2.94%) |
Oct 01, 2021 | 268.77 | 274.57 | 262.70 | 267.51 | 8,664,771 | +6.01(+2.30%) |
Sep 30, 2021 | 257.39 | 264.88 | 255.25 | 261.50 | 4,718,303 | +4.09(+1.59%) |
Sep 29, 2021 | 262.32 | 266.86 | 256.88 | 257.41 | 4,311,976 | -4.48(-1.71%) |
Sep 28, 2021 | 269.49 | 270.62 | 259.80 | 261.89 | 5,210,899 | -10.99(-4.03%) |
Sep 27, 2021 | 269.49 | 275.24 | 266.11 | 272.88 | 3,083,195 | +0.52(+0.19%) |
Sep 24, 2021 | 274.64 | 275.90 | 267.19 | 272.36 | 4,051,731 | -3.83(-1.39%) |
Sep 23, 2021 | 279.91 | 280.36 | 275.45 | 276.19 | 2,865,530 | -1.76(-0.63%) |
Sep 22, 2021 | 276.20 | 279.39 | 275.25 | 277.95 | 2,994,218 | -0.29(-0.10%) |
Sep 21, 2021 | 281.03 | 281.17 | 275.06 | 278.24 | 4,165,233 | -2.43(-0.87%) |
Sep 20, 2021 | 278.65 | 283.13 | 276.91 | 280.67 | 3,902,476 | -7.01(-2.44%) |
Sep 17, 2021 | 279.79 | 287.78 | 278.37 | 287.68 | 5,423,419 | +9.46(+3.40%) |
Sep 16, 2021 | 277.68 | 279.29 | 273.50 | 278.22 | 4,675,323 | -0.90(-0.32%) |
Sep 15, 2021 | 282.33 | 283.07 | 277.02 | 279.12 | 4,644,450 | -2.31(-0.82%) |
Sep 14, 2021 | 290.34 | 291.88 | 280.92 | 281.43 | 6,034,113 | -8.75(-3.02%) |
Sep 13, 2021 | 300.16 | 300.27 | 289.82 | 290.18 | 4,913,148 | -11.32(-3.75%) |
Sep 10, 2021 | 296.91 | 306.26 | 296.81 | 301.50 | 6,096,359 | +5.64(+1.91%) |
Sep 09, 2021 | 292.16 | 297.57 | 291.13 | 295.86 | 3,348,107 | +2.26(+0.77%) |
Sep 08, 2021 | 299.55 | 299.96 | 290.53 | 293.60 | 3,931,981 | -6.36(-2.12%) |
Sep 07, 2021 | 298.30 | 300.98 | 294.80 | 299.96 | 4,255,531 | +1.67(+0.56%) |
Sep 03, 2021 | 295.32 | 301.81 | 292.03 | 298.29 | 6,131,439 | +3.20(+1.08%) |
Sep 02, 2021 | 292.80 | 296.69 | 290.41 | 295.09 | 6,649,160 | +4.23(+1.45%) |