Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 417.31 | 419.28 | 408.60 | 412.13 | 1,206,388 | -8.21(-1.95%) |
Nov 29, 2021 | 423.71 | 423.95 | 415.98 | 420.33 | 471,750 | -0.41(-0.10%) |
Nov 26, 2021 | 422.72 | 424.26 | 414.37 | 420.75 | 662,944 | -7.56(-1.77%) |
Nov 24, 2021 | 428.62 | 430.46 | 425.54 | 428.31 | 485,320 | -1.02(-0.24%) |
Nov 23, 2021 | 424.14 | 430.01 | 423.45 | 429.33 | 461,244 | +4.75(+1.12%) |
Nov 22, 2021 | 428.50 | 430.13 | 422.51 | 424.58 | 451,318 | -2.44(-0.57%) |
Nov 19, 2021 | 439.83 | 439.83 | 425.69 | 427.01 | 688,324 | -10.90(-2.49%) |
Nov 18, 2021 | 431.13 | 437.78 | 429.33 | 437.91 | 788,723 | +7.43(+1.73%) |
Nov 17, 2021 | 435.98 | 436.96 | 430.10 | 430.48 | 620,076 | -5.63(-1.29%) |
Nov 16, 2021 | 432.35 | 443.69 | 430.28 | 436.10 | 721,663 | +5.83(+1.36%) |
Nov 15, 2021 | 437.44 | 437.44 | 429.61 | 430.27 | 621,610 | -7.10(-1.62%) |
Nov 12, 2021 | 439.79 | 440.50 | 435.30 | 437.37 | 506,480 | -1.06(-0.24%) |
Nov 11, 2021 | 439.95 | 440.60 | 431.68 | 438.43 | 471,608 | -1.97(-0.45%) |
Nov 10, 2021 | 442.86 | 440.40 | 465,826 | -1.86(-0.42%) | ||
Nov 09, 2021 | 446.47 | 447.22 | 439.52 | 442.26 | 623,098 | -4.03(-0.90%) |
Nov 08, 2021 | 446.70 | 449.16 | 440.06 | 446.29 | 726,939 | +1.05(+0.24%) |
Nov 05, 2021 | 446.42 | 456.31 | 444.48 | 445.24 | 738,477 | -0.12(-0.03%) |
Nov 04, 2021 | 448.79 | 450.59 | 441.78 | 445.35 | 1,011,527 | -5.79(-1.28%) |
Nov 03, 2021 | 428.61 | 460.51 | 428.61 | 451.15 | 1,545,137 | +2.30(+0.51%) |
Nov 02, 2021 | 452.97 | 454.16 | 446.39 | 448.85 | 754,088 | -2.36(-0.52%) |
Nov 01, 2021 | 456.91 | 455.89 | 448.29 | 451.21 | 941,401 | -3.58(-0.79%) |
Oct 29, 2021 | 456.92 | 459.29 | 452.53 | 454.79 | 1,099,477 | -4.36(-0.95%) |
Oct 28, 2021 | 452.86 | 460.64 | 452.67 | 459.15 | 820,689 | +8.80(+1.95%) |
Oct 27, 2021 | 459.95 | 459.33 | 449.28 | 450.35 | 712,780 | -8.31(-1.81%) |
Oct 26, 2021 | 456.14 | 461.24 | 458.66 | 613,204 | +3.61(+0.79%) | |
Oct 25, 2021 | 454.69 | 456.94 | 451.09 | 455.05 | 594,529 | +1.54(+0.34%) |
Oct 22, 2021 | 451.18 | 456.61 | 450.87 | 453.50 | 431,665 | +1.02(+0.23%) |
Oct 21, 2021 | 445.15 | 453.11 | 444.14 | 452.48 | 517,027 | +6.22(+1.39%) |
Oct 20, 2021 | 436.30 | 448.84 | 436.30 | 446.27 | 1,082,899 | +12.75(+2.94%) |
Oct 19, 2021 | 432.81 | 434.79 | 428.99 | 433.52 | 669,468 | +2.90(+0.67%) |
Oct 18, 2021 | 433.54 | 433.92 | 426.96 | 430.62 | 810,783 | -2.41(-0.56%) |
Oct 15, 2021 | 428.84 | 436.54 | 427.14 | 433.03 | 1,866,712 | +5.91(+1.38%) |
Oct 14, 2021 | 425.18 | 435.98 | 422.55 | 427.12 | 1,727,772 | +14.03(+3.40%) |
Oct 13, 2021 | 413.25 | 414.25 | 407.38 | 413.09 | 1,058,405 | +0.27(+0.06%) |
Oct 12, 2021 | 408.48 | 414.40 | 406.58 | 412.82 | 1,132,622 | +5.45(+1.34%) |
Oct 11, 2021 | 405.04 | 409.37 | 401.68 | 407.37 | 910,203 | +2.07(+0.51%) |
Oct 08, 2021 | 398.08 | 405.33 | 395.46 | 405.30 | 960,368 | +8.74(+2.20%) |
Oct 07, 2021 | 388.00 | 397.59 | 387.53 | 396.56 | 767,110 | +11.16(+2.89%) |
Oct 06, 2021 | 378.28 | 385.93 | 374.96 | 385.41 | 774,519 | +4.11(+1.08%) |
Oct 05, 2021 | 377.62 | 386.14 | 377.57 | 381.29 | 635,743 | +3.29(+0.87%) |
Oct 04, 2021 | 384.87 | 386.30 | 376.21 | 378.00 | 634,206 | -6.47(-1.68%) |
Oct 01, 2021 | 384.07 | 385.88 | 376.17 | 384.47 | 625,902 | +2.36(+0.62%) |
Sep 30, 2021 | 390.33 | 391.78 | 382.04 | 382.12 | 851,590 | -6.09(-1.57%) |
Sep 29, 2021 | 387.86 | 391.49 | 385.26 | 388.21 | 522,941 | +1.03(+0.27%) |
Sep 28, 2021 | 390.58 | 392.09 | 385.16 | 387.18 | 580,574 | -5.88(-1.50%) |
Sep 27, 2021 | 392.77 | 396.74 | 391.34 | 393.06 | 441,325 | +2.05(+0.52%) |
Sep 24, 2021 | 392.89 | 395.85 | 390.54 | 391.01 | 561,935 | -2.49(-0.63%) |
Sep 23, 2021 | 393.46 | 399.89 | 392.54 | 393.50 | 624,792 | +1.08(+0.27%) |
Sep 22, 2021 | 390.98 | 394.92 | 388.23 | 392.42 | 604,768 | -0.39(-0.10%) |
Sep 21, 2021 | 397.06 | 400.29 | 392.77 | 392.81 | 464,448 | -3.29(-0.83%) |
Sep 20, 2021 | 396.83 | 398.96 | 392.63 | 396.10 | 669,735 | -3.61(-0.90%) |
Sep 17, 2021 | 389.38 | 400.72 | 389.38 | 399.71 | 1,391,156 | +8.45(+2.16%) |
Sep 16, 2021 | 393.81 | 396.17 | 389.68 | 391.26 | 1,112,407 | -1.79(-0.46%) |
Sep 15, 2021 | 396.16 | 398.88 | 392.16 | 393.06 | 1,231,025 | -0.97(-0.25%) |
Sep 14, 2021 | 403.28 | 403.28 | 393.63 | 394.03 | 757,357 | -6.92(-1.73%) |
Sep 13, 2021 | 396.36 | 405.40 | 394.90 | 400.95 | 926,365 | +6.93(+1.76%) |
Sep 10, 2021 | 410.89 | 410.89 | 391.66 | 394.02 | 1,302,940 | -14.84(-3.63%) |
Sep 09, 2021 | 406.05 | 411.74 | 404.92 | 408.86 | 621,277 | +3.55(+0.88%) |
Sep 08, 2021 | 406.83 | 414.00 | 404.37 | 405.31 | 1,024,285 | -0.21(-0.05%) |
Sep 07, 2021 | 407.48 | 407.48 | 402.41 | 405.51 | 560,188 | -1.81(-0.45%) |
Sep 03, 2021 | 406.68 | 409.64 | 405.81 | 407.33 | 578,292 | -0.59(-0.14%) |
Sep 02, 2021 | 397.09 | 408.14 | 397.09 | 407.92 | 679,592 | +10.35(+2.60%) |