Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 430.12 | 433.90 | 424.53 | 427.39 | 7,728,269 | -7.49(-1.72%) |
Nov 29, 2021 | 426.75 | 435.91 | 423.86 | 434.87 | 4,239,149 | +11.63(+2.75%) |
Nov 26, 2021 | 428.06 | 431.20 | 421.61 | 423.24 | 2,578,299 | -9.86(-2.28%) |
Nov 24, 2021 | 429.72 | 433.89 | 428.75 | 433.10 | 2,337,512 | +2.91(+0.68%) |
Nov 23, 2021 | 419.49 | 430.56 | 419.48 | 430.19 | 2,969,558 | +9.23(+2.19%) |
Nov 22, 2021 | 426.04 | 426.94 | 420.82 | 420.96 | 2,710,773 | -2.37(-0.56%) |
Nov 19, 2021 | 431.15 | 432.41 | 422.85 | 423.33 | 3,675,358 | -9.11(-2.11%) |
Nov 18, 2021 | 431.73 | 432.94 | 431.93 | 432.44 | 2,156,483 | +0.50(+0.12%) |
Nov 17, 2021 | 433.32 | 436.76 | 431.73 | 431.94 | 2,368,969 | -0.65(-0.15%) |
Nov 16, 2021 | 435.82 | 440.98 | 432.34 | 432.58 | 3,511,530 | -1.13(-0.26%) |
Nov 15, 2021 | 440.64 | 440.84 | 433.43 | 433.72 | 2,961,826 | -7.88(-1.78%) |
Nov 12, 2021 | 443.21 | 443.53 | 439.76 | 441.60 | 2,712,251 | +1.54(+0.35%) |
Nov 11, 2021 | 442.57 | 443.39 | 438.18 | 440.06 | 2,335,330 | -2.42(-0.55%) |
Nov 10, 2021 | 447.75 | 442.47 | 2,929,169 | -4.28(-0.96%) | ||
Nov 09, 2021 | 445.09 | 446.87 | 442.85 | 446.75 | 2,762,488 | +1.66(+0.37%) |
Nov 08, 2021 | 439.54 | 446.60 | 437.10 | 445.09 | 2,368,841 | +6.55(+1.49%) |
Nov 05, 2021 | 440.48 | 444.03 | 437.35 | 438.54 | 3,019,383 | -0.91(-0.21%) |
Nov 04, 2021 | 440.26 | 441.14 | 435.03 | 439.45 | 2,616,445 | -0.55(-0.12%) |
Nov 03, 2021 | 433.35 | 440.18 | 430.10 | 440.00 | 2,534,218 | +5.09(+1.17%) |
Nov 02, 2021 | 438.97 | 439.14 | 433.31 | 434.91 | 2,702,522 | -1.99(-0.46%) |
Nov 01, 2021 | 444.32 | 443.27 | 434.08 | 436.90 | 2,289,981 | -6.12(-1.38%) |
Oct 29, 2021 | 437.19 | 443.91 | 435.89 | 443.02 | 2,596,132 | +4.84(+1.10%) |
Oct 28, 2021 | 435.83 | 440.55 | 435.37 | 438.18 | 1,738,635 | +1.89(+0.43%) |
Oct 27, 2021 | 437.41 | 442.99 | 436.30 | 436.30 | 3,680,082 | -1.12(-0.26%) |
Oct 26, 2021 | 433.42 | 440.37 | 437.41 | 3,227,130 | +4.95(+1.15%) | |
Oct 25, 2021 | 432.95 | 435.48 | 429.52 | 432.46 | 3,693,508 | +0.32(+0.07%) |
Oct 22, 2021 | 424.13 | 432.26 | 424.13 | 432.14 | 2,843,923 | +6.62(+1.56%) |
Oct 21, 2021 | 419.00 | 425.73 | 419.00 | 425.52 | 2,562,241 | +6.92(+1.65%) |
Oct 20, 2021 | 410.82 | 419.03 | 410.67 | 418.60 | 2,875,755 | +10.30(+2.52%) |
Oct 19, 2021 | 410.66 | 411.61 | 407.36 | 408.30 | 1,680,113 | -0.23(-0.06%) |
Oct 18, 2021 | 411.78 | 411.78 | 407.78 | 408.53 | 2,320,524 | -3.32(-0.81%) |
Oct 15, 2021 | 406.06 | 414.18 | 405.53 | 411.85 | 3,442,676 | +7.42(+1.83%) |
Oct 14, 2021 | 409.53 | 417.07 | 401.97 | 404.43 | 6,276,746 | +16.17(+4.17%) |
Oct 13, 2021 | 388.06 | 389.95 | 383.02 | 388.26 | 3,141,099 | +0.30(+0.08%) |
Oct 12, 2021 | 389.76 | 392.90 | 387.06 | 387.96 | 2,510,918 | -1.68(-0.43%) |
Oct 11, 2021 | 392.54 | 395.63 | 388.89 | 389.64 | 2,248,468 | -3.34(-0.85%) |
Oct 08, 2021 | 391.01 | 393.62 | 387.38 | 392.98 | 2,091,555 | +3.62(+0.93%) |
Oct 07, 2021 | 381.73 | 392.70 | 381.68 | 389.37 | 2,924,727 | +10.05(+2.65%) |
Oct 06, 2021 | 375.94 | 379.82 | 371.22 | 379.31 | 2,919,576 | +0.79(+0.21%) |
Oct 05, 2021 | 374.59 | 381.00 | 374.49 | 378.52 | 3,398,966 | +6.18(+1.66%) |
Oct 04, 2021 | 376.78 | 380.18 | 370.18 | 372.35 | 3,195,890 | -5.21(-1.38%) |
Oct 01, 2021 | 376.76 | 378.77 | 368.60 | 377.56 | 3,270,524 | +1.63(+0.43%) |
Sep 30, 2021 | 386.28 | 388.20 | 375.66 | 375.93 | 3,929,466 | -9.30(-2.41%) |
Sep 29, 2021 | 381.96 | 386.62 | 380.80 | 385.24 | 2,137,384 | +1.72(+0.45%) |
Sep 28, 2021 | 387.34 | 388.69 | 381.98 | 383.51 | 3,237,813 | -6.40(-1.64%) |
Sep 27, 2021 | 392.38 | 396.53 | 389.65 | 389.91 | 2,710,881 | -1.74(-0.44%) |
Sep 24, 2021 | 391.52 | 392.43 | 389.88 | 391.65 | 2,027,223 | -0.91(-0.23%) |
Sep 23, 2021 | 394.27 | 399.13 | 392.07 | 392.57 | 2,787,050 | -0.64(-0.16%) |
Sep 22, 2021 | 389.60 | 396.39 | 389.60 | 393.21 | 3,772,392 | -3.50(-0.88%) |
Sep 21, 2021 | 399.28 | 402.91 | 396.59 | 396.71 | 2,475,996 | -0.35(-0.09%) |
Sep 20, 2021 | 401.12 | 403.41 | 393.23 | 397.06 | 2,910,071 | -7.18(-1.78%) |
Sep 17, 2021 | 399.25 | 405.13 | 399.25 | 404.24 | 4,712,810 | +3.19(+0.80%) |
Sep 16, 2021 | 403.77 | 407.36 | 399.24 | 401.05 | 2,351,799 | -0.65(-0.16%) |
Sep 15, 2021 | 396.89 | 405.45 | 393.98 | 401.70 | 3,306,140 | +4.79(+1.21%) |
Sep 14, 2021 | 401.77 | 401.77 | 395.78 | 396.91 | 2,993,216 | -1.90(-0.48%) |
Sep 13, 2021 | 392.52 | 401.02 | 391.05 | 398.81 | 3,189,226 | +10.21(+2.63%) |
Sep 10, 2021 | 399.81 | 400.23 | 387.33 | 388.61 | 4,388,320 | -8.84(-2.22%) |
Sep 09, 2021 | 398.20 | 402.88 | 396.85 | 397.45 | 3,659,543 | -0.81(-0.20%) |
Sep 08, 2021 | 403.81 | 405.42 | 397.11 | 398.25 | 2,359,708 | -5.61(-1.39%) |
Sep 07, 2021 | 402.96 | 404.84 | 400.35 | 403.86 | 2,003,286 | -1.55(-0.38%) |
Sep 03, 2021 | 404.52 | 406.51 | 403.26 | 405.41 | 1,673,941 | -0.81(-0.20%) |
Sep 02, 2021 | 401.87 | 406.89 | 400.98 | 406.23 | 3,272,457 | +6.10(+1.52%) |