Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 445.17 | 446.95 | 438.66 | 439.14 | 10,182,362 | -8.51(-1.90%) |
Nov 29, 2021 | 447.09 | 449.50 | 444.87 | 447.65 | 5,710,004 | +5.64(+1.28%) |
Nov 26, 2021 | 445.47 | 446.91 | 441.03 | 442.01 | 7,569,635 | -10.23(-2.26%) |
Nov 24, 2021 | 449.10 | 452.42 | 448.18 | 452.24 | 4,860,506 | +1.17(+0.26%) |
Nov 23, 2021 | 450.23 | 451.92 | 447.47 | 451.07 | 8,839,618 | +0.62(+0.14%) |
Nov 22, 2021 | 453.63 | 456.29 | 450.28 | 450.44 | 4,465,824 | -1.35(-0.30%) |
Nov 19, 2021 | 452.40 | 453.72 | 451.39 | 451.80 | 3,490,800 | -0.74(-0.16%) |
Nov 18, 2021 | 452.11 | 452.83 | 452.27 | 452.54 | 3,033,476 | +1.49(+0.33%) |
Nov 17, 2021 | 451.89 | 452.05 | 450.38 | 451.05 | 5,043,443 | -1.07(-0.24%) |
Nov 16, 2021 | 450.11 | 453.30 | 450.02 | 452.12 | 4,126,229 | +1.80(+0.40%) |
Nov 15, 2021 | 451.58 | 451.66 | 449.21 | 450.32 | 3,070,613 | +0.12(+0.03%) |
Nov 12, 2021 | 448.16 | 450.74 | 447.14 | 450.20 | 2,824,774 | +3.29(+0.74%) |
Nov 11, 2021 | 448.20 | 448.25 | 446.80 | 446.91 | 3,601,663 | +0.18(+0.04%) |
Nov 10, 2021 | 448.58 | 446.73 | 4,405,942 | -3.56(-0.79%) | ||
Nov 09, 2021 | 452.18 | 452.39 | 448.84 | 450.29 | 3,664,873 | -1.57(-0.35%) |
Nov 08, 2021 | 452.52 | 453.03 | 451.09 | 451.87 | 3,085,674 | +0.47(+0.10%) |
Nov 05, 2021 | 452.14 | 453.45 | 449.85 | 451.39 | 4,544,681 | +1.58(+0.35%) |
Nov 04, 2021 | 448.33 | 449.92 | 447.98 | 449.81 | 3,167,577 | +2.05(+0.46%) |
Nov 03, 2021 | 444.43 | 448.10 | 443.99 | 447.76 | 3,037,854 | +2.73(+0.61%) |
Nov 02, 2021 | 443.41 | 445.30 | 443.26 | 445.02 | 3,420,811 | +1.75(+0.39%) |
Nov 01, 2021 | 443.46 | 442.78 | 441.43 | 443.28 | 3,035,645 | +0.91(+0.21%) |
Oct 29, 2021 | 439.21 | 442.75 | 438.90 | 442.37 | 4,351,087 | +0.84(+0.19%) |
Oct 28, 2021 | 438.81 | 441.61 | 438.80 | 441.53 | 2,565,553 | +4.20(+0.96%) |
Oct 27, 2021 | 439.75 | 440.41 | 437.26 | 437.33 | 2,610,514 | -1.96(-0.45%) |
Oct 26, 2021 | 440.44 | 439.29 | 2,657,720 | +0.50(+0.11%) | ||
Oct 25, 2021 | 437.64 | 439.21 | 435.82 | 438.79 | 2,152,658 | +2.28(+0.52%) |
Oct 22, 2021 | 436.62 | 438.02 | 434.54 | 436.50 | 3,914,846 | -0.53(-0.12%) |
Oct 21, 2021 | 435.23 | 437.23 | 434.79 | 437.03 | 5,083,194 | +1.13(+0.26%) |
Oct 20, 2021 | 434.57 | 436.16 | 434.54 | 435.90 | 2,850,046 | +1.67(+0.38%) |
Oct 19, 2021 | 432.52 | 434.23 | 431.88 | 434.23 | 2,842,308 | +3.39(+0.79%) |
Oct 18, 2021 | 427.71 | 431.14 | 427.02 | 430.84 | 2,805,217 | +1.25(+0.29%) |
Oct 15, 2021 | 428.51 | 429.90 | 427.83 | 429.59 | 3,876,603 | +3.27(+0.77%) |
Oct 14, 2021 | 423.02 | 426.44 | 422.50 | 426.32 | 3,787,843 | +7.18(+1.71%) |
Oct 13, 2021 | 418.74 | 420.05 | 415.73 | 419.14 | 5,568,870 | +1.49(+0.36%) |
Oct 12, 2021 | 419.72 | 420.08 | 416.92 | 417.65 | 5,196,498 | -1.06(-0.25%) |
Oct 11, 2021 | 421.13 | 424.11 | 418.68 | 418.71 | 2,943,917 | -3.15(-0.75%) |
Oct 08, 2021 | 423.37 | 423.75 | 421.19 | 421.86 | 3,186,744 | -0.62(-0.15%) |
Oct 07, 2021 | 422.35 | 425.48 | 422.13 | 422.48 | 4,282,842 | +3.47(+0.83%) |
Oct 06, 2021 | 413.57 | 419.17 | 411.87 | 419.01 | 5,339,099 | +1.77(+0.43%) |
Oct 05, 2021 | 414.52 | 419.51 | 413.70 | 417.23 | 4,934,787 | +4.33(+1.05%) |
Oct 04, 2021 | 417.13 | 418.01 | 410.71 | 412.90 | 8,240,382 | -5.43(-1.30%) |
Oct 01, 2021 | 415.22 | 420.04 | 411.61 | 418.34 | 7,069,777 | +4.92(+1.19%) |
Sep 30, 2021 | 420.02 | 420.75 | 413.33 | 413.41 | 8,026,920 | -5.18(-1.24%) |
Sep 29, 2021 | 419.24 | 421.00 | 417.95 | 418.60 | 4,345,996 | +0.72(+0.17%) |
Sep 28, 2021 | 423.60 | 423.90 | 417.08 | 417.88 | 8,026,451 | -8.51(-2.00%) |
Sep 27, 2021 | 426.58 | 427.76 | 425.69 | 426.39 | 3,309,012 | -1.34(-0.31%) |
Sep 24, 2021 | 425.25 | 428.37 | 425.04 | 427.73 | 3,579,622 | +0.82(+0.19%) |
Sep 23, 2021 | 423.73 | 428.55 | 423.47 | 426.91 | 4,435,353 | +5.06(+1.20%) |
Sep 22, 2021 | 420.11 | 423.88 | 419.11 | 421.86 | 5,153,981 | +4.12(+0.99%) |
Sep 21, 2021 | 420.52 | 421.82 | 417.23 | 417.74 | 6,616,853 | -0.24(-0.06%) |
Sep 20, 2021 | 418.96 | 420.52 | 413.14 | 417.97 | 10,462,111 | -7.17(-1.69%) |
Sep 17, 2021 | 428.62 | 429.02 | 424.85 | 425.14 | 4,940,415 | -4.14(-0.96%) |
Sep 16, 2021 | 429.53 | 430.51 | 426.37 | 429.28 | 2,371,374 | -0.80(-0.19%) |
Sep 15, 2021 | 426.93 | 430.56 | 425.83 | 430.09 | 5,725,646 | +3.55(+0.83%) |
Sep 14, 2021 | 430.26 | 430.49 | 425.59 | 426.54 | 3,828,246 | -2.28(-0.53%) |
Sep 13, 2021 | 430.83 | 431.07 | 426.44 | 428.82 | 3,151,636 | +1.00(+0.23%) |
Sep 10, 2021 | 433.11 | 433.54 | 427.60 | 427.83 | 3,163,358 | -3.29(-0.76%) |
Sep 09, 2021 | 432.75 | 434.56 | 430.88 | 431.12 | 4,028,371 | -1.93(-0.45%) |
Sep 08, 2021 | 432.95 | 433.70 | 431.01 | 433.05 | 4,263,988 | -0.57(-0.13%) |
Sep 07, 2021 | 434.72 | 434.80 | 432.82 | 433.62 | 2,546,540 | -1.40(-0.32%) |
Sep 03, 2021 | 434.12 | 435.58 | 433.60 | 435.03 | 2,743,115 | -0.19(-0.04%) |
Sep 02, 2021 | 435.30 | 435.99 | 433.97 | 435.22 | 2,826,432 | +1.30(+0.30%) |