Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 424.28 | 428.06 | 413.26 | 414.90 | 3,323,388 | -11.64(-2.73%) |
Nov 29, 2021 | 420.91 | 428.33 | 418.07 | 426.54 | 2,410,025 | +8.35(+2.00%) |
Nov 26, 2021 | 420.78 | 425.94 | 416.31 | 418.19 | 1,564,157 | -4.05(-0.96%) |
Nov 24, 2021 | 414.71 | 422.45 | 411.68 | 422.24 | 2,225,748 | +1.93(+0.46%) |
Nov 23, 2021 | 422.34 | 425.63 | 413.40 | 420.31 | 2,825,163 | -6.64(-1.56%) |
Nov 22, 2021 | 440.15 | 440.15 | 425.30 | 426.95 | 1,687,098 | -12.41(-2.82%) |
Nov 19, 2021 | 444.05 | 446.54 | 439.28 | 439.36 | 1,010,252 | +1.42(+0.32%) |
Nov 18, 2021 | 442.77 | 438.28 | 437.74 | 437.94 | 887,370 | -4.06(-0.92%) |
Nov 17, 2021 | 445.94 | 446.59 | 441.59 | 442.00 | 419,001 | -3.78(-0.85%) |
Nov 16, 2021 | 440.40 | 445.90 | 439.52 | 445.78 | 614,841 | +5.02(+1.14%) |
Nov 15, 2021 | 444.09 | 444.09 | 438.14 | 440.76 | 446,429 | -2.39(-0.54%) |
Nov 12, 2021 | 438.60 | 443.20 | 437.80 | 443.15 | 591,054 | +7.29(+1.67%) |
Nov 11, 2021 | 437.09 | 439.26 | 435.63 | 435.86 | 721,524 | +2.08(+0.48%) |
Nov 10, 2021 | 443.59 | 433.78 | 1,251,425 | -12.74(-2.85%) | ||
Nov 09, 2021 | 446.78 | 448.79 | 442.77 | 446.52 | 894,758 | +1.67(+0.38%) |
Nov 08, 2021 | 440.80 | 445.79 | 440.36 | 444.85 | 857,532 | +5.84(+1.33%) |
Nov 05, 2021 | 445.10 | 446.09 | 436.19 | 439.01 | 859,959 | -3.40(-0.77%) |
Nov 04, 2021 | 439.28 | 444.14 | 438.34 | 442.41 | 765,744 | +4.46(+1.02%) |
Nov 03, 2021 | 438.00 | 438.67 | 432.60 | 437.95 | 580,862 | -1.08(-0.25%) |
Nov 02, 2021 | 438.89 | 439.85 | 436.40 | 439.03 | 541,760 | +0.94(+0.21%) |
Nov 01, 2021 | 440.59 | 439.06 | 435.62 | 438.09 | 579,113 | -0.97(-0.22%) |
Oct 29, 2021 | 433.49 | 439.46 | 433.09 | 439.06 | 716,595 | +3.42(+0.79%) |
Oct 28, 2021 | 430.10 | 435.92 | 430.02 | 435.64 | 591,045 | +5.16(+1.20%) |
Oct 27, 2021 | 435.80 | 437.34 | 430.20 | 430.48 | 883,903 | -3.79(-0.87%) |
Oct 26, 2021 | 438.84 | 434.27 | 777,588 | -1.10(-0.25%) | ||
Oct 25, 2021 | 434.58 | 437.29 | 432.07 | 435.37 | 807,403 | +2.17(+0.50%) |
Oct 22, 2021 | 432.41 | 436.06 | 429.89 | 433.20 | 587,216 | -2.70(-0.62%) |
Oct 21, 2021 | 430.61 | 436.12 | 429.58 | 435.90 | 2,242,806 | +4.44(+1.03%) |
Oct 20, 2021 | 433.13 | 435.23 | 429.80 | 431.46 | 633,298 | -0.79(-0.18%) |
Oct 19, 2021 | 430.66 | 433.80 | 429.01 | 432.25 | 1,040,618 | +3.81(+0.89%) |
Oct 18, 2021 | 423.01 | 428.67 | 422.75 | 428.44 | 1,028,913 | +4.72(+1.11%) |
Oct 15, 2021 | 424.09 | 424.55 | 421.93 | 423.72 | 587,415 | +1.08(+0.26%) |
Oct 14, 2021 | 421.28 | 424.18 | 419.75 | 422.64 | 927,606 | +6.56(+1.58%) |
Oct 13, 2021 | 409.39 | 416.24 | 409.39 | 416.08 | 1,311,580 | +8.34(+2.05%) |
Oct 12, 2021 | 406.04 | 410.00 | 404.07 | 407.74 | 630,907 | +4.60(+1.14%) |
Oct 11, 2021 | 403.24 | 408.13 | 401.72 | 403.14 | 578,106 | -0.98(-0.24%) |
Oct 08, 2021 | 411.09 | 411.09 | 403.78 | 404.12 | 616,697 | -2.95(-0.72%) |
Oct 07, 2021 | 406.98 | 410.50 | 404.98 | 407.07 | 810,773 | +5.06(+1.26%) |
Oct 06, 2021 | 395.61 | 402.60 | 394.49 | 402.01 | 982,105 | +2.46(+0.62%) |
Oct 05, 2021 | 394.05 | 401.01 | 394.05 | 399.55 | 1,260,921 | +6.69(+1.70%) |
Oct 04, 2021 | 401.98 | 402.56 | 388.86 | 392.86 | 1,836,372 | -12.16(-3.00%) |
Oct 01, 2021 | 402.20 | 405.99 | 396.49 | 405.02 | 1,054,352 | +5.88(+1.47%) |
Sep 30, 2021 | 401.52 | 403.55 | 398.29 | 399.14 | 822,557 | -0.16(-0.04%) |
Sep 29, 2021 | 402.65 | 404.63 | 398.65 | 399.30 | 1,118,939 | -0.92(-0.23%) |
Sep 28, 2021 | 408.60 | 409.65 | 400.01 | 400.22 | 1,967,859 | -15.06(-3.63%) |
Sep 27, 2021 | 419.91 | 419.91 | 413.10 | 415.28 | 692,986 | -7.10(-1.68%) |
Sep 24, 2021 | 419.63 | 423.03 | 417.88 | 422.38 | 828,634 | +1.35(+0.32%) |
Sep 23, 2021 | 415.56 | 422.22 | 415.56 | 421.03 | 877,573 | +6.71(+1.62%) |
Sep 22, 2021 | 410.08 | 415.65 | 408.21 | 414.32 | 519,809 | +3.80(+0.93%) |
Sep 21, 2021 | 412.74 | 413.50 | 408.64 | 410.52 | 643,098 | +0.80(+0.20%) |
Sep 20, 2021 | 408.11 | 413.71 | 403.98 | 409.72 | 1,091,231 | -7.35(-1.76%) |
Sep 17, 2021 | 420.62 | 420.62 | 414.92 | 417.07 | 1,136,915 | -2.80(-0.67%) |
Sep 16, 2021 | 416.00 | 420.54 | 414.70 | 419.87 | 941,282 | +2.56(+0.61%) |
Sep 15, 2021 | 412.70 | 417.56 | 411.69 | 417.31 | 494,046 | +4.05(+0.98%) |
Sep 14, 2021 | 414.42 | 415.04 | 411.84 | 413.26 | 771,060 | +0.92(+0.22%) |
Sep 13, 2021 | 420.33 | 420.33 | 409.89 | 412.34 | 1,122,950 | -5.27(-1.26%) |
Sep 10, 2021 | 423.05 | 423.05 | 417.17 | 417.61 | 789,564 | -2.58(-0.61%) |
Sep 09, 2021 | 420.31 | 423.31 | 419.93 | 420.19 | 392,903 | -0.71(-0.17%) |
Sep 08, 2021 | 423.59 | 423.65 | 419.06 | 420.90 | 447,051 | -2.69(-0.64%) |
Sep 07, 2021 | 426.74 | 428.53 | 421.96 | 423.59 | 900,980 | -4.58(-1.07%) |
Sep 03, 2021 | 424.74 | 428.90 | 423.46 | 428.17 | 658,238 | +3.97(+0.94%) |
Sep 02, 2021 | 426.27 | 426.55 | 422.42 | 424.20 | 537,374 | -0.42(-0.10%) |