Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 415.60 | 417.08 | 404.19 | 405.40 | 514,618 | -9.80(-2.36%) |
Nov 29, 2021 | 419.62 | 420.64 | 408.46 | 415.20 | 242,496 | +0.67(+0.16%) |
Nov 26, 2021 | 413.42 | 424.26 | 408.22 | 414.53 | 205,881 | -11.51(-2.70%) |
Nov 24, 2021 | 416.00 | 428.76 | 415.00 | 426.04 | 386,482 | +0.14(+0.03%) |
Nov 23, 2021 | 426.00 | 434.64 | 417.96 | 425.90 | 280,339 | -5.16(-1.20%) |
Nov 22, 2021 | 436.40 | 448.06 | 428.40 | 431.06 | 603,976 | -3.44(-0.79%) |
Nov 19, 2021 | 439.52 | 444.07 | 432.84 | 434.50 | 256,688 | -3.80(-0.87%) |
Nov 18, 2021 | 441.14 | 439.09 | 436.14 | 438.30 | 249,174 | +1.45(+0.33%) |
Nov 17, 2021 | 429.11 | 437.40 | 424.74 | 436.85 | 265,802 | +8.15(+1.90%) |
Nov 16, 2021 | 416.56 | 439.67 | 416.56 | 428.70 | 452,411 | +11.01(+2.64%) |
Nov 15, 2021 | 431.03 | 432.35 | 417.26 | 417.69 | 313,926 | -9.66(-2.26%) |
Nov 12, 2021 | 425.65 | 434.57 | 424.50 | 427.35 | 282,223 | +4.02(+0.95%) |
Nov 11, 2021 | 427.00 | 431.15 | 421.81 | 423.33 | 424,811 | +0.67(+0.16%) |
Nov 10, 2021 | 420.74 | 422.66 | 324,151 | -2.53(-0.60%) | ||
Nov 09, 2021 | 417.38 | 425.81 | 417.38 | 425.19 | 278,923 | +7.52(+1.80%) |
Nov 08, 2021 | 421.97 | 426.01 | 410.11 | 417.67 | 443,718 | -5.74(-1.36%) |
Nov 05, 2021 | 418.54 | 424.82 | 417.00 | 423.41 | 417,149 | +7.31(+1.76%) |
Nov 04, 2021 | 407.38 | 418.12 | 405.07 | 416.10 | 502,588 | +7.89(+1.93%) |
Nov 03, 2021 | 398.45 | 414.04 | 396.20 | 408.21 | 567,811 | +12.64(+3.20%) |
Nov 02, 2021 | 408.78 | 410.33 | 393.72 | 395.57 | 603,476 | -15.70(-3.82%) |
Nov 01, 2021 | 395.48 | 411.51 | 398.16 | 411.27 | 667,491 | +15.96(+4.04%) |
Oct 29, 2021 | 389.27 | 410.00 | 372.21 | 395.31 | 1,204,613 | +14.96(+3.93%) |
Oct 28, 2021 | 375.62 | 388.30 | 368.83 | 380.35 | 723,967 | +4.03(+1.07%) |
Oct 27, 2021 | 375.43 | 382.60 | 367.51 | 376.32 | 435,587 | -1.44(-0.38%) |
Oct 26, 2021 | 387.76 | 377.76 | 503,248 | -8.03(-2.08%) | ||
Oct 25, 2021 | 380.82 | 390.83 | 379.21 | 385.79 | 396,728 | +6.73(+1.78%) |
Oct 22, 2021 | 378.69 | 385.53 | 377.95 | 379.06 | 333,295 | -0.63(-0.17%) |
Oct 21, 2021 | 374.01 | 381.19 | 370.53 | 379.69 | 501,216 | +20.42(+5.68%) |
Oct 20, 2021 | 367.47 | 370.03 | 358.92 | 359.27 | 342,116 | -3.12(-0.86%) |
Oct 19, 2021 | 367.66 | 367.84 | 360.65 | 362.39 | 253,965 | -5.18(-1.41%) |
Oct 18, 2021 | 355.25 | 369.14 | 347.16 | 367.57 | 639,545 | +9.30(+2.60%) |
Oct 15, 2021 | 353.37 | 362.42 | 351.88 | 358.27 | 497,401 | +6.45(+1.83%) |
Oct 14, 2021 | 352.44 | 358.91 | 350.00 | 351.82 | 745,424 | +4.45(+1.28%) |
Oct 13, 2021 | 341.77 | 350.24 | 340.37 | 347.37 | 561,016 | +8.44(+2.49%) |
Oct 12, 2021 | 334.48 | 341.06 | 328.64 | 338.93 | 605,130 | +8.23(+2.49%) |
Oct 11, 2021 | 358.26 | 360.16 | 330.39 | 330.70 | 1,335,645 | -29.14(-8.10%) |
Oct 08, 2021 | 375.20 | 376.06 | 359.25 | 359.84 | 309,892 | -16.28(-4.33%) |
Oct 07, 2021 | 368.05 | 379.91 | 367.40 | 376.12 | 434,334 | +12.25(+3.37%) |
Oct 06, 2021 | 360.94 | 366.50 | 358.78 | 363.87 | 410,660 | -1.09(-0.30%) |
Oct 05, 2021 | 365.69 | 372.83 | 361.92 | 364.96 | 439,377 | -1.71(-0.47%) |
Oct 04, 2021 | 363.86 | 369.09 | 361.77 | 366.67 | 427,332 | +1.20(+0.33%) |
Oct 01, 2021 | 360.73 | 372.26 | 352.01 | 365.47 | 597,355 | +5.27(+1.46%) |
Sep 30, 2021 | 373.34 | 378.20 | 359.00 | 360.20 | 817,008 | -12.11(-3.25%) |
Sep 29, 2021 | 377.12 | 378.82 | 366.48 | 372.31 | 449,724 | -3.16(-0.84%) |
Sep 28, 2021 | 378.17 | 381.92 | 370.67 | 375.47 | 408,264 | -7.02(-1.84%) |
Sep 27, 2021 | 385.00 | 390.90 | 379.88 | 382.49 | 592,102 | -6.26(-1.61%) |
Sep 24, 2021 | 414.91 | 417.32 | 385.52 | 388.75 | 1,075,113 | -38.25(-8.96%) |
Sep 23, 2021 | 429.28 | 435.29 | 426.02 | 427.00 | 245,533 | +2.13(+0.50%) |
Sep 22, 2021 | 423.21 | 432.26 | 423.21 | 424.87 | 278,414 | +2.37(+0.56%) |
Sep 21, 2021 | 429.64 | 431.29 | 420.55 | 422.50 | 231,838 | -3.44(-0.81%) |
Sep 20, 2021 | 425.93 | 429.99 | 418.17 | 425.94 | 299,450 | -9.05(-2.08%) |
Sep 17, 2021 | 442.99 | 451.49 | 431.19 | 434.99 | 785,337 | -4.95(-1.13%) |
Sep 16, 2021 | 435.82 | 447.72 | 434.90 | 439.94 | 559,452 | +3.69(+0.85%) |
Sep 15, 2021 | 437.18 | 437.18 | 420.92 | 436.25 | 506,537 | -0.38(-0.09%) |
Sep 14, 2021 | 420.36 | 438.57 | 416.69 | 436.63 | 780,973 | +17.80(+4.25%) |
Sep 13, 2021 | 415.52 | 419.55 | 410.23 | 418.83 | 536,702 | +2.93(+0.70%) |
Sep 10, 2021 | 409.12 | 419.00 | 406.93 | 415.90 | 260,789 | +9.13(+2.24%) |
Sep 09, 2021 | 404.17 | 415.95 | 403.25 | 406.77 | 284,588 | +5.49(+1.37%) |
Sep 08, 2021 | 408.61 | 408.61 | 398.25 | 401.28 | 265,731 | -7.05(-1.73%) |
Sep 07, 2021 | 410.10 | 416.40 | 403.65 | 408.33 | 380,753 | -1.77(-0.43%) |
Sep 03, 2021 | 403.91 | 410.42 | 399.63 | 410.10 | 277,659 | +3.46(+0.85%) |
Sep 02, 2021 | 416.41 | 418.09 | 404.00 | 406.64 | 411,124 | -9.67(-2.32%) |