Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 428.83 | 429.04 | 414.45 | 415.29 | 627,027 | -16.59(-3.84%) |
Nov 29, 2021 | 430.39 | 436.29 | 427.85 | 431.88 | 211,297 | +5.58(+1.31%) |
Nov 26, 2021 | 426.49 | 428.72 | 420.96 | 426.30 | 138,056 | -11.42(-2.61%) |
Nov 24, 2021 | 433.87 | 438.03 | 430.12 | 437.72 | 145,919 | +1.83(+0.42%) |
Nov 23, 2021 | 439.61 | 439.73 | 434.29 | 435.89 | 169,474 | -2.87(-0.65%) |
Nov 22, 2021 | 444.12 | 448.50 | 438.49 | 438.76 | 259,894 | -5.46(-1.23%) |
Nov 19, 2021 | 445.01 | 449.41 | 443.23 | 444.22 | 205,172 | -5.29(-1.18%) |
Nov 18, 2021 | 451.28 | 449.83 | 446.27 | 449.51 | 118,668 | -1.70(-0.38%) |
Nov 17, 2021 | 448.67 | 452.23 | 448.63 | 451.21 | 148,331 | +1.54(+0.34%) |
Nov 16, 2021 | 443.56 | 452.46 | 443.56 | 449.67 | 181,958 | +5.83(+1.31%) |
Nov 15, 2021 | 445.90 | 447.92 | 443.27 | 443.84 | 143,846 | -0.52(-0.12%) |
Nov 12, 2021 | 444.62 | 444.64 | 439.70 | 444.36 | 196,256 | +0.80(+0.18%) |
Nov 11, 2021 | 443.77 | 446.78 | 440.35 | 443.56 | 187,154 | +0.58(+0.13%) |
Nov 10, 2021 | 438.00 | 442.98 | 269,566 | +3.99(+0.91%) | ||
Nov 09, 2021 | 440.54 | 443.67 | 438.14 | 438.99 | 255,355 | -2.66(-0.60%) |
Nov 08, 2021 | 448.35 | 448.35 | 441.25 | 441.65 | 294,155 | -4.70(-1.05%) |
Nov 05, 2021 | 451.02 | 455.35 | 442.09 | 446.35 | 244,509 | -1.25(-0.28%) |
Nov 04, 2021 | 444.10 | 450.63 | 443.49 | 447.60 | 142,843 | +2.39(+0.54%) |
Nov 03, 2021 | 446.07 | 448.44 | 439.53 | 445.21 | 203,923 | -3.75(-0.84%) |
Nov 02, 2021 | 453.30 | 455.81 | 446.29 | 448.96 | 135,308 | -1.89(-0.42%) |
Nov 01, 2021 | 448.76 | 452.27 | 439.73 | 450.85 | 253,255 | +1.63(+0.36%) |
Oct 29, 2021 | 445.17 | 456.29 | 444.77 | 449.22 | 395,317 | +2.65(+0.59%) |
Oct 28, 2021 | 452.21 | 454.07 | 444.56 | 446.57 | 274,799 | -5.77(-1.28%) |
Oct 27, 2021 | 457.99 | 462.19 | 445.41 | 452.34 | 561,794 | +14.71(+3.36%) |
Oct 26, 2021 | 444.16 | 435.92 | 437.63 | 372,597 | -7.44(-1.67%) | |
Oct 25, 2021 | 447.02 | 449.80 | 443.96 | 445.07 | 179,116 | -1.09(-0.24%) |
Oct 22, 2021 | 444.89 | 450.32 | 442.68 | 446.16 | 200,463 | +1.88(+0.42%) |
Oct 21, 2021 | 438.26 | 444.45 | 439.58 | 444.28 | 244,877 | +4.70(+1.07%) |
Oct 20, 2021 | 437.68 | 442.50 | 435.57 | 439.58 | 175,938 | +2.85(+0.65%) |
Oct 19, 2021 | 432.62 | 437.64 | 431.94 | 436.73 | 286,308 | +3.92(+0.91%) |
Oct 18, 2021 | 428.55 | 436.11 | 427.57 | 432.81 | 190,335 | +3.42(+0.80%) |
Oct 15, 2021 | 430.75 | 430.75 | 425.78 | 429.39 | 336,263 | +1.21(+0.28%) |
Oct 14, 2021 | 426.38 | 430.04 | 425.38 | 428.18 | 232,019 | +4.53(+1.07%) |
Oct 13, 2021 | 422.84 | 424.24 | 419.40 | 423.65 | 147,218 | -0.71(-0.17%) |
Oct 12, 2021 | 423.44 | 428.55 | 422.01 | 424.36 | 202,264 | +1.92(+0.45%) |
Oct 11, 2021 | 422.94 | 427.70 | 421.31 | 422.44 | 141,142 | -0.19(-0.04%) |
Oct 08, 2021 | 429.92 | 430.22 | 421.17 | 422.63 | 254,908 | -6.84(-1.59%) |
Oct 07, 2021 | 432.56 | 436.20 | 429.20 | 429.47 | 178,580 | +0.68(+0.16%) |
Oct 06, 2021 | 425.11 | 429.68 | 422.42 | 428.79 | 235,443 | -0.27(-0.06%) |
Oct 05, 2021 | 431.94 | 433.45 | 428.55 | 429.06 | 283,489 | -0.62(-0.14%) |
Oct 04, 2021 | 435.93 | 437.67 | 424.14 | 429.68 | 355,217 | -7.30(-1.67%) |
Oct 01, 2021 | 431.96 | 440.30 | 430.14 | 436.98 | 287,515 | +7.40(+1.72%) |
Sep 30, 2021 | 434.09 | 438.34 | 429.26 | 429.58 | 396,262 | -2.94(-0.68%) |
Sep 29, 2021 | 434.45 | 435.96 | 432.02 | 432.52 | 202,235 | +0.26(+0.06%) |
Sep 28, 2021 | 431.92 | 435.38 | 429.39 | 432.26 | 230,108 | -0.26(-0.06%) |
Sep 27, 2021 | 434.75 | 437.49 | 431.93 | 432.52 | 282,643 | -0.97(-0.22%) |
Sep 24, 2021 | 431.13 | 436.85 | 431.13 | 433.49 | 242,570 | +0.41(+0.09%) |
Sep 23, 2021 | 430.43 | 434.97 | 428.96 | 433.08 | 223,357 | +5.83(+1.36%) |
Sep 22, 2021 | 419.00 | 430.12 | 419.00 | 427.25 | 233,027 | +9.10(+2.18%) |
Sep 21, 2021 | 421.43 | 422.39 | 414.09 | 418.15 | 295,349 | -0.52(-0.12%) |
Sep 20, 2021 | 415.00 | 420.34 | 412.51 | 418.67 | 415,328 | -4.48(-1.06%) |
Sep 17, 2021 | 426.51 | 426.81 | 420.17 | 423.15 | 1,060,530 | -4.81(-1.12%) |
Sep 16, 2021 | 431.60 | 431.89 | 427.35 | 427.96 | 265,839 | -3.63(-0.84%) |
Sep 15, 2021 | 430.65 | 434.34 | 427.97 | 431.59 | 360,588 | +0.20(+0.05%) |
Sep 14, 2021 | 434.48 | 434.67 | 424.57 | 431.39 | 463,991 | +3.19(+0.74%) |
Sep 13, 2021 | 434.28 | 434.28 | 423.91 | 428.20 | 451,106 | -4.62(-1.07%) |
Sep 10, 2021 | 444.19 | 444.19 | 432.52 | 432.82 | 301,694 | -8.15(-1.85%) |
Sep 09, 2021 | 445.89 | 447.25 | 440.25 | 440.97 | 228,604 | -4.60(-1.03%) |
Sep 08, 2021 | 442.69 | 446.90 | 437.43 | 445.57 | 243,788 | +1.98(+0.45%) |
Sep 07, 2021 | 445.05 | 446.23 | 439.19 | 443.59 | 306,184 | -5.22(-1.16%) |
Sep 03, 2021 | 455.05 | 456.43 | 447.67 | 448.81 | 288,028 | -11.02(-2.40%) |
Sep 02, 2021 | 459.59 | 465.33 | 458.58 | 459.83 | 400,957 | +1.92(+0.42%) |