Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 407.24 | 409.44 | 396.11 | 396.94 | 580,456 | -13.99(-3.40%) |
Nov 29, 2021 | 410.40 | 414.21 | 408.36 | 410.93 | 220,967 | +3.36(+0.82%) |
Nov 26, 2021 | 405.22 | 409.58 | 401.57 | 407.57 | 193,132 | -7.90(-1.90%) |
Nov 24, 2021 | 412.74 | 416.96 | 412.74 | 415.47 | 152,079 | +1.52(+0.37%) |
Nov 23, 2021 | 410.11 | 414.76 | 406.84 | 413.95 | 182,058 | +4.05(+0.99%) |
Nov 22, 2021 | 411.66 | 417.95 | 409.78 | 409.90 | 263,634 | -0.14(-0.03%) |
Nov 19, 2021 | 413.61 | 415.82 | 409.18 | 410.04 | 183,054 | -2.77(-0.67%) |
Nov 18, 2021 | 415.29 | 413.14 | 410.73 | 412.81 | 296,980 | -3.25(-0.78%) |
Nov 17, 2021 | 413.95 | 417.48 | 413.00 | 416.06 | 235,105 | +1.58(+0.38%) |
Nov 16, 2021 | 412.48 | 416.58 | 411.36 | 414.48 | 201,648 | +3.26(+0.79%) |
Nov 15, 2021 | 413.91 | 414.90 | 409.75 | 411.22 | 198,480 | -0.90(-0.22%) |
Nov 12, 2021 | 408.28 | 412.71 | 407.40 | 412.12 | 213,286 | +5.45(+1.34%) |
Nov 11, 2021 | 406.22 | 410.27 | 404.21 | 406.67 | 197,872 | +0.75(+0.18%) |
Nov 10, 2021 | 411.76 | 405.92 | 375,039 | -8.58(-2.07%) | ||
Nov 09, 2021 | 420.39 | 421.22 | 409.43 | 414.50 | 346,247 | -2.98(-0.71%) |
Nov 08, 2021 | 424.85 | 427.90 | 409.39 | 417.48 | 660,414 | +12.46(+3.08%) |
Nov 05, 2021 | 409.30 | 415.12 | 403.42 | 405.02 | 345,688 | -0.80(-0.20%) |
Nov 04, 2021 | 400.77 | 410.30 | 396.24 | 405.81 | 475,069 | +4.92(+1.23%) |
Nov 03, 2021 | 406.18 | 406.18 | 398.97 | 400.89 | 468,288 | +0.62(+0.15%) |
Nov 02, 2021 | 381.51 | 403.77 | 376.43 | 400.27 | 769,650 | +16.78(+4.37%) |
Nov 01, 2021 | 387.13 | 389.70 | 377.78 | 383.50 | 495,174 | -2.39(-0.62%) |
Oct 29, 2021 | 382.83 | 388.01 | 382.83 | 385.88 | 337,341 | -0.78(-0.20%) |
Oct 28, 2021 | 378.71 | 388.87 | 378.71 | 386.66 | 374,251 | +10.25(+2.72%) |
Oct 27, 2021 | 383.71 | 386.48 | 375.82 | 376.42 | 282,047 | -7.48(-1.95%) |
Oct 26, 2021 | 387.36 | 383.90 | 179,172 | -2.92(-0.75%) | ||
Oct 25, 2021 | 376.56 | 388.86 | 374.83 | 386.82 | 389,459 | +12.24(+3.27%) |
Oct 22, 2021 | 374.72 | 377.78 | 374.10 | 374.58 | 195,912 | -0.35(-0.09%) |
Oct 21, 2021 | 374.33 | 375.11 | 371.46 | 374.93 | 210,408 | -0.11(-0.03%) |
Oct 20, 2021 | 365.10 | 375.38 | 364.94 | 375.04 | 334,733 | +11.04(+3.03%) |
Oct 19, 2021 | 369.70 | 370.42 | 362.48 | 364.00 | 224,893 | -3.25(-0.89%) |
Oct 18, 2021 | 362.35 | 369.07 | 360.48 | 367.25 | 302,915 | +7.96(+2.21%) |
Oct 15, 2021 | 359.54 | 361.54 | 356.29 | 359.29 | 231,068 | +2.47(+0.69%) |
Oct 14, 2021 | 346.85 | 357.04 | 345.78 | 356.83 | 295,428 | +14.04(+4.09%) |
Oct 13, 2021 | 342.38 | 344.81 | 337.63 | 342.79 | 262,497 | -0.20(-0.06%) |
Oct 12, 2021 | 343.00 | 346.92 | 342.47 | 342.99 | 257,116 | -1.30(-0.38%) |
Oct 11, 2021 | 351.13 | 353.46 | 344.14 | 344.28 | 232,214 | -7.18(-2.04%) |
Oct 08, 2021 | 353.83 | 356.46 | 351.26 | 351.46 | 248,122 | -2.76(-0.78%) |
Oct 07, 2021 | 352.45 | 359.70 | 352.45 | 354.23 | 348,149 | +3.24(+0.92%) |
Oct 06, 2021 | 343.21 | 351.18 | 343.21 | 350.98 | 361,194 | +9.04(+2.64%) |
Oct 05, 2021 | 342.85 | 344.77 | 337.15 | 341.95 | 323,788 | -0.72(-0.21%) |
Oct 04, 2021 | 345.44 | 350.15 | 341.81 | 342.66 | 498,895 | -5.08(-1.46%) |
Oct 01, 2021 | 335.24 | 348.48 | 331.86 | 347.74 | 520,960 | +12.11(+3.61%) |
Sep 30, 2021 | 348.03 | 348.65 | 335.55 | 335.63 | 434,098 | -11.91(-3.43%) |
Sep 29, 2021 | 350.72 | 353.96 | 346.59 | 347.54 | 542,801 | -3.54(-1.01%) |
Sep 28, 2021 | 349.39 | 354.76 | 348.72 | 351.07 | 823,466 | +1.16(+0.33%) |
Sep 27, 2021 | 345.17 | 352.57 | 345.17 | 349.91 | 297,815 | +5.13(+1.49%) |
Sep 24, 2021 | 348.21 | 350.08 | 343.17 | 344.79 | 394,075 | -4.90(-1.40%) |
Sep 23, 2021 | 346.42 | 355.06 | 345.42 | 349.69 | 247,648 | +5.63(+1.64%) |
Sep 22, 2021 | 341.88 | 346.24 | 340.07 | 344.06 | 316,005 | +5.96(+1.76%) |
Sep 21, 2021 | 337.76 | 341.30 | 334.69 | 338.10 | 280,887 | +1.62(+0.48%) |
Sep 20, 2021 | 330.16 | 337.02 | 329.53 | 336.48 | 399,579 | -0.19(-0.06%) |
Sep 17, 2021 | 346.15 | 348.64 | 334.83 | 336.66 | 1,018,509 | -11.16(-3.21%) |
Sep 16, 2021 | 354.13 | 354.33 | 347.14 | 347.82 | 353,668 | -7.07(-1.99%) |
Sep 15, 2021 | 354.93 | 356.67 | 353.20 | 354.89 | 247,061 | -0.38(-0.11%) |
Sep 14, 2021 | 361.35 | 361.35 | 354.23 | 355.28 | 340,220 | -6.23(-1.72%) |
Sep 13, 2021 | 366.58 | 368.95 | 360.73 | 361.50 | 302,870 | -1.44(-0.40%) |
Sep 10, 2021 | 364.16 | 370.60 | 362.79 | 362.95 | 236,624 | +1.67(+0.46%) |
Sep 09, 2021 | 362.00 | 365.12 | 359.29 | 361.28 | 208,884 | -0.26(-0.07%) |
Sep 08, 2021 | 362.60 | 362.84 | 357.13 | 361.53 | 284,447 | -1.82(-0.50%) |
Sep 07, 2021 | 367.38 | 367.38 | 360.75 | 363.35 | 283,357 | -4.50(-1.22%) |
Sep 03, 2021 | 372.15 | 372.32 | 365.58 | 367.85 | 253,211 | -4.86(-1.30%) |
Sep 02, 2021 | 376.60 | 378.51 | 368.91 | 372.71 | 277,771 | -1.73(-0.46%) |