Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 410.08 | 411.62 | 402.02 | 402.92 | 2,256,950 | -9.91(-2.40%) |
Nov 29, 2021 | 414.95 | 415.83 | 409.66 | 412.83 | 772,233 | +0.69(+0.17%) |
Nov 26, 2021 | 418.55 | 419.89 | 408.00 | 412.13 | 632,763 | -9.19(-2.18%) |
Nov 24, 2021 | 419.49 | 422.02 | 417.25 | 421.33 | 738,546 | +1.12(+0.27%) |
Nov 23, 2021 | 415.27 | 421.09 | 412.88 | 420.21 | 1,035,365 | +4.23(+1.02%) |
Nov 22, 2021 | 416.06 | 422.52 | 413.34 | 415.98 | 1,222,019 | +4.16(+1.01%) |
Nov 19, 2021 | 422.00 | 422.00 | 410.66 | 411.83 | 1,072,796 | -10.58(-2.51%) |
Nov 18, 2021 | 427.42 | 423.32 | 421.93 | 422.41 | 1,605,982 | -3.77(-0.88%) |
Nov 17, 2021 | 427.80 | 430.44 | 423.04 | 426.18 | 1,657,683 | -0.77(-0.18%) |
Nov 16, 2021 | 430.85 | 433.44 | 426.74 | 426.95 | 984,032 | -3.90(-0.90%) |
Nov 15, 2021 | 432.88 | 434.60 | 429.48 | 430.85 | 1,125,143 | -2.60(-0.60%) |
Nov 12, 2021 | 429.66 | 434.32 | 428.00 | 433.45 | 985,380 | +6.29(+1.47%) |
Nov 11, 2021 | 421.85 | 427.54 | 419.31 | 427.16 | 833,320 | +5.68(+1.35%) |
Nov 10, 2021 | 429.27 | 420.02 | 421.48 | 880,006 | -5.14(-1.20%) | |
Nov 09, 2021 | 421.94 | 426.93 | 420.05 | 426.62 | 866,462 | +3.50(+0.83%) |
Nov 08, 2021 | 419.64 | 424.39 | 417.72 | 423.12 | 641,322 | +4.49(+1.07%) |
Nov 05, 2021 | 421.54 | 426.93 | 417.45 | 418.62 | 952,743 | -0.55(-0.13%) |
Nov 04, 2021 | 421.54 | 421.96 | 413.95 | 419.17 | 932,541 | -2.00(-0.48%) |
Nov 03, 2021 | 412.12 | 421.94 | 409.89 | 421.17 | 1,169,570 | +4.39(+1.05%) |
Nov 02, 2021 | 427.47 | 427.49 | 414.95 | 416.78 | 1,301,903 | -8.49(-2.00%) |
Nov 01, 2021 | 432.76 | 432.63 | 419.50 | 425.27 | 1,010,598 | -6.32(-1.46%) |
Oct 29, 2021 | 428.96 | 432.20 | 427.05 | 431.59 | 851,646 | +1.76(+0.41%) |
Oct 28, 2021 | 429.01 | 432.95 | 428.06 | 429.83 | 997,320 | -0.32(-0.07%) |
Oct 27, 2021 | 433.27 | 436.32 | 429.75 | 430.15 | 970,145 | -2.54(-0.59%) |
Oct 26, 2021 | 432.64 | 435.12 | 432.69 | 1,117,238 | +1.67(+0.39%) | |
Oct 25, 2021 | 429.83 | 432.77 | 427.64 | 431.02 | 901,278 | +1.21(+0.28%) |
Oct 22, 2021 | 427.55 | 432.41 | 424.28 | 429.81 | 917,728 | +2.91(+0.68%) |
Oct 21, 2021 | 416.58 | 427.19 | 416.58 | 426.90 | 1,619,847 | +6.31(+1.50%) |
Oct 20, 2021 | 396.74 | 421.98 | 396.74 | 420.60 | 2,456,531 | +30.05(+7.70%) |
Oct 19, 2021 | 387.73 | 394.05 | 387.64 | 390.54 | 1,330,397 | +5.50(+1.43%) |
Oct 18, 2021 | 388.45 | 389.65 | 384.14 | 385.05 | 935,749 | -4.80(-1.23%) |
Oct 15, 2021 | 389.31 | 391.19 | 386.13 | 389.85 | 1,154,910 | +2.32(+0.60%) |
Oct 14, 2021 | 384.55 | 395.91 | 383.70 | 387.53 | 1,768,298 | +15.13(+4.06%) |
Oct 13, 2021 | 374.54 | 374.54 | 366.99 | 372.39 | 1,112,538 | -2.02(-0.54%) |
Oct 12, 2021 | 377.81 | 379.23 | 373.54 | 374.42 | 981,145 | -3.39(-0.90%) |
Oct 11, 2021 | 383.91 | 385.31 | 377.20 | 377.81 | 844,056 | -5.22(-1.36%) |
Oct 08, 2021 | 379.33 | 383.15 | 376.85 | 383.02 | 780,085 | +5.46(+1.45%) |
Oct 07, 2021 | 371.66 | 380.48 | 371.66 | 377.56 | 904,230 | +10.49(+2.86%) |
Oct 06, 2021 | 367.47 | 367.98 | 360.72 | 367.06 | 1,408,804 | -3.44(-0.93%) |
Oct 05, 2021 | 368.25 | 374.65 | 368.25 | 370.51 | 1,009,434 | +3.32(+0.90%) |
Oct 04, 2021 | 371.94 | 377.23 | 365.78 | 367.19 | 950,744 | -5.68(-1.52%) |
Oct 01, 2021 | 371.29 | 374.09 | 360.41 | 372.87 | 1,223,485 | +3.11(+0.84%) |
Sep 30, 2021 | 385.98 | 388.24 | 369.51 | 369.76 | 1,334,020 | -15.87(-4.12%) |
Sep 29, 2021 | 382.44 | 385.80 | 379.89 | 385.63 | 956,053 | +3.07(+0.80%) |
Sep 28, 2021 | 382.85 | 386.11 | 379.47 | 382.56 | 1,479,066 | -2.76(-0.72%) |
Sep 27, 2021 | 376.73 | 386.99 | 376.73 | 385.32 | 1,219,434 | +7.09(+1.88%) |
Sep 24, 2021 | 377.16 | 379.61 | 375.31 | 378.22 | 660,670 | +1.02(+0.27%) |
Sep 23, 2021 | 372.98 | 379.74 | 372.43 | 377.20 | 801,172 | +4.77(+1.28%) |
Sep 22, 2021 | 376.90 | 379.67 | 372.11 | 372.43 | 1,019,939 | -3.55(-0.94%) |
Sep 21, 2021 | 375.78 | 379.03 | 374.46 | 375.98 | 935,441 | +2.15(+0.58%) |
Sep 20, 2021 | 372.67 | 375.19 | 370.18 | 373.83 | 1,093,730 | -2.60(-0.69%) |
Sep 17, 2021 | 370.93 | 378.38 | 370.71 | 376.43 | 1,865,867 | +4.54(+1.22%) |
Sep 16, 2021 | 372.14 | 376.65 | 370.17 | 371.89 | 1,119,478 | +0.42(+0.11%) |
Sep 15, 2021 | 362.57 | 375.56 | 362.57 | 371.47 | 1,671,775 | +7.98(+2.20%) |
Sep 14, 2021 | 367.10 | 368.07 | 361.87 | 363.49 | 1,033,874 | -2.15(-0.59%) |
Sep 13, 2021 | 357.19 | 369.63 | 355.47 | 365.64 | 1,298,065 | +11.04(+3.11%) |
Sep 10, 2021 | 370.59 | 370.76 | 352.54 | 354.60 | 1,920,229 | -13.81(-3.75%) |
Sep 09, 2021 | 367.43 | 372.81 | 366.57 | 368.40 | 798,607 | +1.60(+0.44%) |
Sep 08, 2021 | 373.90 | 374.89 | 365.69 | 366.81 | 921,791 | -6.68(-1.79%) |
Sep 07, 2021 | 375.46 | 375.59 | 370.15 | 373.49 | 803,937 | -1.01(-0.27%) |
Sep 03, 2021 | 378.52 | 378.52 | 372.51 | 374.50 | 643,808 | -4.16(-1.10%) |
Sep 02, 2021 | 366.97 | 378.94 | 365.94 | 378.66 | 1,321,608 | +13.41(+3.67%) |