Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 407.77 | 409.96 | 396.62 | 397.46 | 579,710 | -14.01(-3.40%) |
Nov 29, 2021 | 410.93 | 414.74 | 408.88 | 411.46 | 220,683 | +3.36(+0.82%) |
Nov 26, 2021 | 405.74 | 410.11 | 402.09 | 408.10 | 192,884 | -7.91(-1.90%) |
Nov 24, 2021 | 413.27 | 417.50 | 413.27 | 416.01 | 151,884 | +1.52(+0.37%) |
Nov 23, 2021 | 410.64 | 415.30 | 407.36 | 414.48 | 181,824 | +4.05(+0.99%) |
Nov 22, 2021 | 412.19 | 418.49 | 410.31 | 410.43 | 263,295 | -0.14(-0.03%) |
Nov 19, 2021 | 414.14 | 416.36 | 409.70 | 410.57 | 182,818 | -2.77(-0.67%) |
Nov 18, 2021 | 415.82 | 413.68 | 411.26 | 413.34 | 296,598 | -3.25(-0.78%) |
Nov 17, 2021 | 414.48 | 418.02 | 413.53 | 416.60 | 234,803 | +1.58(+0.38%) |
Nov 16, 2021 | 413.01 | 417.12 | 411.88 | 415.01 | 201,388 | +3.27(+0.79%) |
Nov 15, 2021 | 414.44 | 415.44 | 410.27 | 411.75 | 198,224 | -0.90(-0.22%) |
Nov 12, 2021 | 408.81 | 413.24 | 407.92 | 412.65 | 213,012 | +5.46(+1.34%) |
Nov 11, 2021 | 406.74 | 410.80 | 404.74 | 407.19 | 197,617 | +0.75(+0.18%) |
Nov 10, 2021 | 412.29 | 406.45 | 374,556 | -8.59(-2.07%) | ||
Nov 09, 2021 | 420.93 | 421.76 | 409.96 | 415.03 | 345,802 | -2.98(-0.71%) |
Nov 08, 2021 | 425.40 | 428.45 | 409.92 | 418.01 | 659,565 | +12.47(+3.08%) |
Nov 05, 2021 | 409.83 | 415.66 | 403.94 | 405.54 | 345,244 | -0.80(-0.20%) |
Nov 04, 2021 | 401.28 | 410.82 | 396.75 | 406.34 | 474,458 | +4.93(+1.23%) |
Nov 03, 2021 | 406.70 | 406.70 | 399.48 | 401.41 | 467,686 | +0.62(+0.15%) |
Nov 02, 2021 | 382.00 | 404.29 | 376.91 | 400.79 | 768,661 | +16.80(+4.38%) |
Nov 01, 2021 | 387.63 | 390.20 | 378.27 | 383.99 | 494,537 | -2.39(-0.62%) |
Oct 29, 2021 | 383.32 | 388.51 | 383.32 | 386.38 | 336,907 | -0.78(-0.20%) |
Oct 28, 2021 | 379.20 | 389.37 | 379.20 | 387.16 | 373,770 | +10.26(+2.72%) |
Oct 27, 2021 | 384.21 | 386.98 | 376.31 | 376.90 | 281,685 | -7.50(-1.95%) |
Oct 26, 2021 | 387.86 | 384.39 | 178,941 | -2.92(-0.75%) | ||
Oct 25, 2021 | 377.05 | 389.36 | 375.31 | 387.32 | 388,958 | +12.25(+3.27%) |
Oct 22, 2021 | 375.20 | 378.27 | 374.58 | 375.06 | 195,660 | -0.35(-0.09%) |
Oct 21, 2021 | 374.81 | 375.59 | 371.94 | 375.42 | 210,137 | -0.11(-0.03%) |
Oct 20, 2021 | 365.57 | 375.87 | 365.41 | 375.52 | 334,303 | +11.06(+3.03%) |
Oct 19, 2021 | 370.17 | 370.90 | 362.94 | 364.47 | 224,604 | -3.25(-0.89%) |
Oct 18, 2021 | 362.81 | 369.54 | 360.95 | 367.72 | 302,525 | +7.97(+2.21%) |
Oct 15, 2021 | 360.00 | 362.01 | 356.75 | 359.76 | 230,771 | +2.47(+0.69%) |
Oct 14, 2021 | 347.30 | 357.49 | 346.22 | 357.29 | 295,048 | +14.06(+4.09%) |
Oct 13, 2021 | 342.82 | 345.26 | 338.06 | 343.23 | 262,160 | -0.20(-0.06%) |
Oct 12, 2021 | 343.44 | 347.36 | 342.91 | 343.43 | 256,785 | -1.30(-0.38%) |
Oct 11, 2021 | 351.58 | 353.91 | 344.58 | 344.73 | 231,915 | -7.19(-2.04%) |
Oct 08, 2021 | 354.29 | 356.92 | 351.71 | 351.92 | 247,803 | -2.76(-0.78%) |
Oct 07, 2021 | 352.90 | 360.16 | 352.90 | 354.68 | 347,701 | +3.25(+0.92%) |
Oct 06, 2021 | 343.66 | 351.63 | 343.66 | 351.44 | 360,729 | +9.05(+2.64%) |
Oct 05, 2021 | 343.29 | 345.21 | 337.59 | 342.39 | 323,372 | -0.72(-0.21%) |
Oct 04, 2021 | 345.89 | 350.60 | 342.25 | 343.11 | 498,253 | -5.08(-1.46%) |
Oct 01, 2021 | 335.67 | 348.93 | 332.29 | 348.19 | 520,290 | +12.13(+3.61%) |
Sep 30, 2021 | 348.48 | 349.10 | 335.98 | 336.06 | 433,540 | -11.92(-3.43%) |
Sep 29, 2021 | 351.17 | 354.42 | 347.04 | 347.98 | 542,103 | -3.54(-1.01%) |
Sep 28, 2021 | 349.84 | 355.21 | 349.17 | 351.52 | 822,407 | +1.16(+0.33%) |
Sep 27, 2021 | 345.61 | 353.03 | 345.61 | 350.36 | 297,433 | +5.13(+1.49%) |
Sep 24, 2021 | 348.66 | 350.53 | 343.61 | 345.23 | 393,568 | -4.91(-1.40%) |
Sep 23, 2021 | 346.86 | 355.52 | 345.87 | 350.14 | 247,330 | +5.63(+1.64%) |
Sep 22, 2021 | 342.32 | 346.68 | 340.51 | 344.50 | 315,599 | +5.97(+1.76%) |
Sep 21, 2021 | 338.20 | 341.74 | 335.12 | 338.53 | 280,526 | +1.62(+0.48%) |
Sep 20, 2021 | 330.58 | 337.45 | 329.95 | 336.91 | 399,065 | -0.19(-0.06%) |
Sep 17, 2021 | 346.60 | 349.08 | 335.27 | 337.10 | 1,017,200 | -11.17(-3.21%) |
Sep 16, 2021 | 354.58 | 354.79 | 347.59 | 348.27 | 353,214 | -7.08(-1.99%) |
Sep 15, 2021 | 355.39 | 357.13 | 353.66 | 355.35 | 246,743 | -0.38(-0.11%) |
Sep 14, 2021 | 361.81 | 361.81 | 354.68 | 355.73 | 339,783 | -6.24(-1.72%) |
Sep 13, 2021 | 367.06 | 369.43 | 361.19 | 361.97 | 302,480 | -1.44(-0.40%) |
Sep 10, 2021 | 364.62 | 371.08 | 363.26 | 363.42 | 236,320 | +1.67(+0.46%) |
Sep 09, 2021 | 362.46 | 365.59 | 359.76 | 361.74 | 208,615 | -0.26(-0.07%) |
Sep 08, 2021 | 363.07 | 363.31 | 357.59 | 362.00 | 284,081 | -1.82(-0.50%) |
Sep 07, 2021 | 367.85 | 367.85 | 361.21 | 363.82 | 282,993 | -4.50(-1.22%) |
Sep 03, 2021 | 372.63 | 372.80 | 366.05 | 368.32 | 252,885 | -4.87(-1.30%) |
Sep 02, 2021 | 377.09 | 379.00 | 369.39 | 373.19 | 277,413 | -1.73(-0.46%) |