Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 319.18 | 327.99 | 316.54 | 324.81 | 62,360 | +3.13(+0.97%) |
Nov 29, 2021 | 325.17 | 326.94 | 319.09 | 321.67 | 36,531 | +0.73(+0.23%) |
Nov 26, 2021 | 326.03 | 327.94 | 319.40 | 320.95 | 21,269 | -9.67(-2.92%) |
Nov 24, 2021 | 326.03 | 332.34 | 325.01 | 330.62 | 20,321 | +4.04(+1.24%) |
Nov 23, 2021 | 323.31 | 330.75 | 322.31 | 326.58 | 35,512 | +2.18(+0.67%) |
Nov 22, 2021 | 326.53 | 326.53 | 321.99 | 324.40 | 33,201 | +1.45(+0.45%) |
Nov 19, 2021 | 324.44 | 325.67 | 322.40 | 322.94 | 19,908 | -2.73(-0.84%) |
Nov 18, 2021 | 328.98 | 327.30 | 324.17 | 325.67 | 27,296 | -2.09(-0.64%) |
Nov 17, 2021 | 327.99 | 330.80 | 322.31 | 327.76 | 23,855 | -1.50(-0.45%) |
Nov 16, 2021 | 331.12 | 332.80 | 328.62 | 329.26 | 23,901 | -1.86(-0.56%) |
Nov 15, 2021 | 334.84 | 337.25 | 327.21 | 331.12 | 29,282 | -3.95(-1.18%) |
Nov 12, 2021 | 336.43 | 338.75 | 333.25 | 335.07 | 21,767 | -0.55(-0.16%) |
Nov 11, 2021 | 338.59 | 338.59 | 330.60 | 335.61 | 17,468 | -0.68(-0.20%) |
Nov 10, 2021 | 336.75 | 336.04 | 336.29 | 18,758 | -1.45(-0.43%) | |
Nov 09, 2021 | 342.01 | 342.79 | 337.52 | 337.75 | 29,511 | -3.04(-0.89%) |
Nov 08, 2021 | 344.60 | 347.28 | 338.70 | 340.79 | 21,247 | -3.13(-0.91%) |
Nov 05, 2021 | 344.38 | 348.01 | 341.97 | 343.92 | 20,912 | +2.36(+0.69%) |
Nov 04, 2021 | 345.87 | 348.28 | 338.57 | 341.56 | 24,254 | -3.31(-0.96%) |
Nov 03, 2021 | 344.88 | 348.51 | 344.28 | 344.88 | 18,167 | -1.45(-0.42%) |
Nov 02, 2021 | 350.69 | 350.69 | 340.93 | 346.33 | 25,779 | -1.09(-0.31%) |
Nov 01, 2021 | 341.56 | 348.37 | 339.34 | 347.42 | 24,457 | +8.26(+2.44%) |
Oct 29, 2021 | 336.70 | 340.97 | 333.52 | 339.15 | 30,866 | +0.59(+0.17%) |
Oct 28, 2021 | 333.93 | 340.06 | 333.25 | 338.56 | 22,990 | +6.13(+1.84%) |
Oct 27, 2021 | 335.98 | 339.31 | 331.71 | 332.43 | 31,291 | -1.82(-0.54%) |
Oct 26, 2021 | 330.66 | 334.25 | 24,722 | +4.68(+1.42%) | ||
Oct 25, 2021 | 342.01 | 342.01 | 327.71 | 329.57 | 53,990 | -14.07(-4.10%) |
Oct 22, 2021 | 345.06 | 347.33 | 341.83 | 343.65 | 26,568 | -1.36(-0.39%) |
Oct 21, 2021 | 344.28 | 350.96 | 344.28 | 345.01 | 34,371 | +1.64(+0.48%) |
Oct 20, 2021 | 343.74 | 348.55 | 342.47 | 343.38 | 30,429 | +1.45(+0.42%) |
Oct 19, 2021 | 341.97 | 347.92 | 341.61 | 341.92 | 22,153 | +2.13(+0.63%) |
Oct 18, 2021 | 338.97 | 342.79 | 334.84 | 339.79 | 38,373 | +1.32(+0.39%) |
Oct 15, 2021 | 350.69 | 350.69 | 337.84 | 338.47 | 27,379 | -7.13(-2.06%) |
Oct 14, 2021 | 347.83 | 347.83 | 344.56 | 345.60 | 27,123 | +1.27(+0.37%) |
Oct 13, 2021 | 342.65 | 346.46 | 341.29 | 344.33 | 21,298 | +3.22(+0.95%) |
Oct 12, 2021 | 331.66 | 341.92 | 328.21 | 341.11 | 24,349 | +12.08(+3.67%) |
Oct 11, 2021 | 326.89 | 332.43 | 324.49 | 329.03 | 27,924 | +2.86(+0.88%) |
Oct 08, 2021 | 330.98 | 331.73 | 324.72 | 326.17 | 16,164 | -4.22(-1.28%) |
Oct 07, 2021 | 332.98 | 337.31 | 326.81 | 330.39 | 35,040 | -0.18(-0.06%) |
Oct 06, 2021 | 321.76 | 330.75 | 319.63 | 330.57 | 72,891 | +6.58(+2.03%) |
Oct 05, 2021 | 329.57 | 329.57 | 323.72 | 323.99 | 26,660 | -3.45(-1.05%) |
Oct 04, 2021 | 331.35 | 332.07 | 324.99 | 327.44 | 34,649 | -2.54(-0.77%) |
Oct 01, 2021 | 327.71 | 334.80 | 327.71 | 329.98 | 48,575 | +3.59(+1.10%) |
Sep 30, 2021 | 333.66 | 337.75 | 326.62 | 326.40 | 34,816 | -4.04(-1.22%) |
Sep 29, 2021 | 327.30 | 336.93 | 326.73 | 330.44 | 35,611 | +4.40(+1.35%) |
Sep 28, 2021 | 330.65 | 333.64 | 325.04 | 326.03 | 62,633 | -7.25(-2.17%) |
Sep 27, 2021 | 345.37 | 348.63 | 332.56 | 333.28 | 66,701 | -13.05(-3.77%) |
Sep 24, 2021 | 361.23 | 361.25 | 345.10 | 346.32 | 96,120 | -14.59(-4.04%) |
Sep 23, 2021 | 354.30 | 365.49 | 353.30 | 360.91 | 297,889 | +14.09(+4.06%) |
Sep 22, 2021 | 345.28 | 355.66 | 338.68 | 346.82 | 89,363 | -13.54(-3.76%) |
Sep 21, 2021 | 363.49 | 367.75 | 359.46 | 360.37 | 21,640 | -0.68(-0.19%) |
Sep 20, 2021 | 359.73 | 363.26 | 355.07 | 361.05 | 18,432 | -4.03(-1.10%) |
Sep 17, 2021 | 363.72 | 368.61 | 356.29 | 365.08 | 119,471 | +3.35(+0.93%) |
Sep 16, 2021 | 365.98 | 366.48 | 360.14 | 361.73 | 19,734 | -4.12(-1.13%) |
Sep 15, 2021 | 364.90 | 369.61 | 360.58 | 365.85 | 25,189 | +2.08(+0.57%) |
Sep 14, 2021 | 372.05 | 372.05 | 357.06 | 363.76 | 21,545 | -6.34(-1.71%) |
Sep 13, 2021 | 364.58 | 371.24 | 360.46 | 370.11 | 23,367 | +8.79(+2.43%) |
Sep 10, 2021 | 375.13 | 375.13 | 360.50 | 361.32 | 25,529 | -11.87(-3.18%) |
Sep 09, 2021 | 380.02 | 387.13 | 373.00 | 373.19 | 26,433 | -9.69(-2.53%) |
Sep 08, 2021 | 375.22 | 385.73 | 374.91 | 382.88 | 18,876 | +4.48(+1.19%) |
Sep 07, 2021 | 382.20 | 382.20 | 366.89 | 378.39 | 43,660 | -5.84(-1.52%) |
Sep 03, 2021 | 398.60 | 398.60 | 382.74 | 384.24 | 25,421 | -15.58(-3.90%) |
Sep 02, 2021 | 412.77 | 412.77 | 398.48 | 399.82 | 20,384 | -11.05(-2.69%) |