Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 366.30 | 367.75 | 337.45 | 340.15 | 5,542,734 | -24.63(-6.75%) |
Nov 29, 2021 | 372.36 | 378.11 | 356.70 | 364.78 | 3,125,015 | +2.18(+0.60%) |
Nov 26, 2021 | 349.92 | 363.45 | 349.25 | 362.60 | 1,571,620 | +7.24(+2.04%) |
Nov 24, 2021 | 340.00 | 357.85 | 337.50 | 355.36 | 2,380,691 | +11.79(+3.43%) |
Nov 23, 2021 | 343.00 | 353.50 | 335.05 | 343.57 | 4,761,534 | -12.39(-3.48%) |
Nov 22, 2021 | 392.10 | 392.40 | 353.29 | 355.96 | 6,070,072 | -36.19(-9.23%) |
Nov 19, 2021 | 395.00 | 400.60 | 390.55 | 392.15 | 2,335,032 | -5.28(-1.33%) |
Nov 18, 2021 | 399.00 | 398.81 | 397.21 | 397.43 | 2,799,945 | -0.57(-0.14%) |
Nov 17, 2021 | 400.83 | 405.00 | 395.55 | 398.00 | 2,836,243 | -3.89(-0.97%) |
Nov 16, 2021 | 395.00 | 403.65 | 392.85 | 401.89 | 3,310,828 | +8.19(+2.08%) |
Nov 15, 2021 | 385.50 | 394.72 | 383.67 | 393.70 | 3,744,811 | +7.20(+1.86%) |
Nov 12, 2021 | 377.39 | 386.99 | 374.62 | 386.50 | 2,997,066 | +17.36(+4.70%) |
Nov 11, 2021 | 364.34 | 372.00 | 364.14 | 369.14 | 1,586,346 | +8.06(+2.23%) |
Nov 10, 2021 | 370.30 | 361.08 | 2,361,672 | -15.62(-4.15%) | ||
Nov 09, 2021 | 371.06 | 377.13 | 363.68 | 376.70 | 2,126,813 | +5.97(+1.61%) |
Nov 08, 2021 | 367.10 | 374.87 | 364.00 | 370.73 | 1,526,499 | +5.93(+1.63%) |
Nov 05, 2021 | 357.93 | 365.79 | 357.28 | 364.80 | 2,103,120 | +8.01(+2.25%) |
Nov 04, 2021 | 354.80 | 358.05 | 351.01 | 356.79 | 1,468,081 | +3.65(+1.03%) |
Nov 03, 2021 | 356.00 | 357.40 | 346.36 | 353.14 | 2,563,518 | -6.50(-1.81%) |
Nov 02, 2021 | 359.42 | 363.79 | 355.22 | 359.64 | 1,582,535 | +1.91(+0.53%) |
Nov 01, 2021 | 353.84 | 359.07 | 353.11 | 357.73 | 2,138,646 | +3.89(+1.10%) |
Oct 29, 2021 | 348.11 | 356.00 | 347.36 | 353.84 | 1,687,572 | +5.84(+1.68%) |
Oct 28, 2021 | 346.48 | 352.61 | 343.17 | 348.00 | 1,752,870 | +0.90(+0.26%) |
Oct 27, 2021 | 342.80 | 351.95 | 342.24 | 347.10 | 2,655,811 | +4.86(+1.42%) |
Oct 26, 2021 | 345.35 | 342.24 | 1,635,966 | +0.74(+0.22%) | ||
Oct 25, 2021 | 341.11 | 347.91 | 339.11 | 341.50 | 1,133,969 | +1.72(+0.51%) |
Oct 22, 2021 | 340.39 | 344.21 | 336.22 | 339.78 | 1,025,982 | -2.27(-0.66%) |
Oct 21, 2021 | 334.00 | 344.86 | 331.51 | 342.05 | 1,513,847 | +7.92(+2.37%) |
Oct 20, 2021 | 340.00 | 340.69 | 332.70 | 334.13 | 2,102,637 | -5.61(-1.65%) |
Oct 19, 2021 | 339.86 | 344.50 | 338.51 | 339.74 | 2,369,483 | +1.86(+0.55%) |
Oct 18, 2021 | 332.00 | 340.99 | 330.70 | 337.88 | 5,321,353 | +4.31(+1.29%) |
Oct 15, 2021 | 334.90 | 335.71 | 329.78 | 333.57 | 1,729,111 | +1.45(+0.44%) |
Oct 14, 2021 | 330.22 | 338.36 | 329.89 | 332.12 | 2,730,662 | +4.27(+1.30%) |
Oct 13, 2021 | 316.16 | 329.75 | 314.02 | 327.85 | 4,608,991 | +14.91(+4.76%) |
Oct 12, 2021 | 310.78 | 315.92 | 308.55 | 312.94 | 1,738,325 | +3.15(+1.02%) |
Oct 11, 2021 | 312.99 | 317.30 | 309.18 | 309.79 | 1,184,394 | -3.73(-1.19%) |
Oct 08, 2021 | 323.45 | 325.38 | 313.20 | 313.52 | 1,793,196 | -6.53(-2.04%) |
Oct 07, 2021 | 311.03 | 322.91 | 310.50 | 320.05 | 2,546,521 | +10.43(+3.37%) |
Oct 06, 2021 | 297.00 | 310.06 | 295.73 | 309.62 | 2,018,153 | +9.34(+3.11%) |
Oct 05, 2021 | 290.01 | 303.30 | 290.01 | 300.28 | 2,131,544 | +5.60(+1.90%) |
Oct 04, 2021 | 300.01 | 303.72 | 290.33 | 294.68 | 1,955,206 | -9.04(-2.98%) |
Oct 01, 2021 | 301.33 | 305.72 | 298.17 | 303.72 | 1,727,520 | +1.29(+0.43%) |
Sep 30, 2021 | 301.00 | 305.01 | 297.92 | 302.43 | 2,591,660 | +8.63(+2.94%) |
Sep 29, 2021 | 301.42 | 304.00 | 291.62 | 293.80 | 2,163,533 | -4.20(-1.41%) |
Sep 28, 2021 | 306.75 | 306.75 | 294.02 | 298.00 | 3,449,578 | -13.20(-4.24%) |
Sep 27, 2021 | 309.56 | 315.66 | 307.69 | 311.20 | 2,026,902 | -5.27(-1.67%) |
Sep 24, 2021 | 321.88 | 321.88 | 314.71 | 316.47 | 1,600,363 | -5.03(-1.56%) |
Sep 23, 2021 | 319.00 | 322.84 | 315.95 | 321.50 | 2,089,033 | +6.39(+2.03%) |
Sep 22, 2021 | 313.16 | 317.88 | 310.50 | 315.11 | 1,835,705 | +0.84(+0.27%) |
Sep 21, 2021 | 314.65 | 316.99 | 311.40 | 314.27 | 2,655,684 | +4.20(+1.35%) |
Sep 20, 2021 | 312.43 | 316.23 | 304.14 | 310.07 | 4,999,132 | -12.73(-3.94%) |
Sep 17, 2021 | 322.16 | 328.06 | 320.07 | 322.80 | 21,114,052 | -0.72(-0.22%) |
Sep 16, 2021 | 322.48 | 325.00 | 319.18 | 323.52 | 5,273,981 | -0.56(-0.17%) |
Sep 15, 2021 | 316.19 | 324.47 | 313.29 | 324.08 | 4,161,089 | +4.83(+1.51%) |
Sep 14, 2021 | 318.74 | 325.25 | 317.52 | 319.25 | 3,553,904 | +0.80(+0.25%) |
Sep 13, 2021 | 318.26 | 323.78 | 299.61 | 318.45 | 4,093,642 | -0.09(-0.03%) |
Sep 10, 2021 | 321.68 | 324.18 | 316.19 | 318.54 | 3,314,158 | -1.43(-0.45%) |
Sep 09, 2021 | 312.97 | 321.89 | 309.50 | 319.97 | 3,907,656 | +1.87(+0.59%) |
Sep 08, 2021 | 312.23 | 319.86 | 308.88 | 318.10 | 7,081,808 | +5.61(+1.80%) |
Sep 07, 2021 | 308.48 | 314.37 | 304.27 | 312.49 | 4,301,954 | +2.49(+0.80%) |
Sep 03, 2021 | 306.95 | 310.00 | 304.10 | 310.00 | 3,634,803 | +3.11(+1.01%) |
Sep 02, 2021 | 300.00 | 309.25 | 299.46 | 306.89 | 4,904,727 | +5.87(+1.95%) |