Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 375.97 | 378.62 | 365.06 | 365.87 | 411,085 | -9.44(-2.52%) |
Nov 29, 2021 | 378.35 | 381.12 | 374.34 | 375.31 | 211,610 | +0.03(+0.01%) |
Nov 26, 2021 | 379.43 | 385.11 | 374.13 | 375.28 | 192,276 | -2.23(-0.59%) |
Nov 24, 2021 | 367.33 | 377.84 | 362.79 | 377.51 | 383,042 | +7.53(+2.04%) |
Nov 23, 2021 | 370.83 | 374.28 | 365.57 | 369.98 | 394,741 | -4.87(-1.30%) |
Nov 22, 2021 | 379.41 | 379.41 | 370.01 | 374.85 | 382,971 | -5.03(-1.32%) |
Nov 19, 2021 | 389.98 | 396.14 | 378.14 | 379.88 | 519,425 | -7.63(-1.97%) |
Nov 18, 2021 | 394.34 | 388.82 | 387.02 | 387.51 | 339,034 | -5.59(-1.42%) |
Nov 17, 2021 | 395.00 | 395.48 | 387.75 | 393.10 | 380,174 | -1.61(-0.41%) |
Nov 16, 2021 | 385.66 | 397.77 | 383.93 | 394.71 | 293,344 | +10.17(+2.64%) |
Nov 15, 2021 | 384.45 | 390.70 | 383.42 | 384.54 | 335,162 | -1.37(-0.36%) |
Nov 12, 2021 | 391.75 | 393.51 | 382.33 | 385.91 | 242,827 | -4.15(-1.06%) |
Nov 11, 2021 | 390.24 | 392.71 | 386.60 | 390.06 | 481,556 | +2.46(+0.63%) |
Nov 10, 2021 | 381.57 | 387.60 | 472,252 | +4.15(+1.08%) | ||
Nov 09, 2021 | 375.99 | 384.33 | 371.31 | 383.45 | 526,869 | +9.59(+2.57%) |
Nov 08, 2021 | 376.52 | 378.54 | 367.37 | 373.86 | 300,967 | -1.37(-0.37%) |
Nov 05, 2021 | 375.93 | 377.86 | 360.95 | 375.23 | 688,955 | -4.01(-1.06%) |
Nov 04, 2021 | 386.01 | 387.84 | 373.79 | 379.24 | 661,023 | -8.57(-2.21%) |
Nov 03, 2021 | 409.79 | 409.79 | 376.26 | 387.81 | 1,736,433 | -44.14(-10.22%) |
Nov 02, 2021 | 440.28 | 441.91 | 430.56 | 431.95 | 429,369 | -8.32(-1.89%) |
Nov 01, 2021 | 447.63 | 448.68 | 440.16 | 440.27 | 245,202 | -8.41(-1.87%) |
Oct 29, 2021 | 437.73 | 449.34 | 435.98 | 448.68 | 289,051 | +9.90(+2.26%) |
Oct 28, 2021 | 433.16 | 439.37 | 430.89 | 438.78 | 191,728 | +8.71(+2.03%) |
Oct 27, 2021 | 429.84 | 435.00 | 426.40 | 430.07 | 380,438 | +0.24(+0.06%) |
Oct 26, 2021 | 426.97 | 431.45 | 429.83 | 257,708 | +6.01(+1.42%) | |
Oct 25, 2021 | 421.00 | 424.69 | 417.88 | 423.82 | 231,341 | +3.21(+0.76%) |
Oct 22, 2021 | 415.52 | 421.78 | 415.03 | 420.61 | 228,594 | +3.40(+0.81%) |
Oct 21, 2021 | 421.43 | 421.55 | 415.56 | 417.21 | 278,332 | -4.22(-1.00%) |
Oct 20, 2021 | 416.25 | 423.59 | 413.92 | 421.43 | 188,325 | +8.91(+2.16%) |
Oct 19, 2021 | 414.90 | 420.03 | 411.54 | 412.52 | 272,824 | -1.49(-0.36%) |
Oct 18, 2021 | 402.64 | 414.56 | 401.36 | 414.01 | 248,218 | +10.47(+2.59%) |
Oct 15, 2021 | 407.18 | 409.53 | 403.53 | 403.54 | 271,403 | -2.30(-0.57%) |
Oct 14, 2021 | 405.25 | 410.31 | 405.16 | 405.84 | 311,560 | +3.01(+0.75%) |
Oct 13, 2021 | 411.77 | 412.09 | 401.82 | 402.83 | 294,990 | -5.20(-1.27%) |
Oct 12, 2021 | 410.50 | 413.72 | 405.38 | 408.03 | 207,649 | +0.27(+0.07%) |
Oct 11, 2021 | 406.24 | 411.08 | 404.97 | 407.76 | 187,135 | -1.40(-0.34%) |
Oct 08, 2021 | 417.48 | 417.49 | 407.76 | 409.16 | 228,794 | -7.41(-1.78%) |
Oct 07, 2021 | 411.62 | 423.61 | 411.62 | 416.57 | 355,071 | +8.75(+2.15%) |
Oct 06, 2021 | 398.73 | 408.87 | 397.05 | 407.82 | 543,770 | +6.46(+1.61%) |
Oct 05, 2021 | 402.15 | 405.88 | 397.04 | 401.36 | 572,248 | +2.90(+0.73%) |
Oct 04, 2021 | 412.98 | 412.99 | 397.00 | 398.46 | 645,615 | -18.23(-4.37%) |
Oct 01, 2021 | 412.61 | 418.90 | 401.01 | 416.69 | 390,092 | +4.02(+0.97%) |
Sep 30, 2021 | 423.08 | 430.53 | 412.25 | 412.67 | 392,686 | -10.42(-2.46%) |
Sep 29, 2021 | 422.37 | 425.42 | 418.64 | 423.09 | 276,120 | +5.38(+1.29%) |
Sep 28, 2021 | 426.28 | 427.48 | 412.66 | 417.71 | 443,021 | -14.76(-3.41%) |
Sep 27, 2021 | 455.20 | 455.60 | 426.58 | 432.47 | 646,910 | -25.83(-5.64%) |
Sep 24, 2021 | 453.23 | 460.21 | 453.04 | 458.30 | 307,471 | +3.26(+0.72%) |
Sep 23, 2021 | 448.90 | 458.27 | 448.21 | 455.04 | 277,143 | +8.70(+1.95%) |
Sep 22, 2021 | 440.00 | 448.91 | 436.84 | 446.34 | 292,378 | +6.39(+1.45%) |
Sep 21, 2021 | 436.12 | 442.50 | 434.00 | 439.95 | 468,087 | +6.90(+1.59%) |
Sep 20, 2021 | 432.13 | 440.78 | 429.20 | 433.05 | 422,309 | -7.40(-1.68%) |
Sep 17, 2021 | 435.59 | 441.83 | 432.56 | 440.45 | 1,308,105 | +3.26(+0.75%) |
Sep 16, 2021 | 439.82 | 441.52 | 435.49 | 437.19 | 434,034 | -2.60(-0.59%) |
Sep 15, 2021 | 435.42 | 440.67 | 432.32 | 439.79 | 550,547 | +3.55(+0.81%) |
Sep 14, 2021 | 433.85 | 441.43 | 433.85 | 436.24 | 459,112 | +5.02(+1.16%) |
Sep 13, 2021 | 442.73 | 443.87 | 423.97 | 431.22 | 409,422 | -9.78(-2.22%) |
Sep 10, 2021 | 444.66 | 446.94 | 440.86 | 441.00 | 598,075 | -2.00(-0.45%) |
Sep 09, 2021 | 446.24 | 447.38 | 441.29 | 443.00 | 320,482 | -2.50(-0.56%) |
Sep 08, 2021 | 448.55 | 450.84 | 444.21 | 445.50 | 341,672 | -3.67(-0.82%) |
Sep 07, 2021 | 447.52 | 450.04 | 441.91 | 449.17 | 256,773 | -0.38(-0.08%) |
Sep 03, 2021 | 449.01 | 450.67 | 444.79 | 449.55 | 223,664 | +0.51(+0.11%) |
Sep 02, 2021 | 445.34 | 450.39 | 444.74 | 449.04 | 251,164 | +5.25(+1.18%) |