Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 451.00 | 456.90 | 445.07 | 446.38 | 1,905,028 | -9.01(-1.98%) |
Nov 29, 2021 | 450.27 | 457.51 | 448.51 | 455.39 | 1,520,359 | +10.19(+2.29%) |
Nov 26, 2021 | 448.45 | 453.75 | 443.79 | 445.20 | 851,415 | -8.81(-1.94%) |
Nov 24, 2021 | 446.54 | 454.97 | 445.82 | 454.02 | 924,486 | +5.84(+1.30%) |
Nov 23, 2021 | 444.31 | 448.83 | 441.49 | 448.18 | 1,246,984 | +0.21(+0.05%) |
Nov 22, 2021 | 453.95 | 455.76 | 447.63 | 447.98 | 1,217,851 | -3.11(-0.69%) |
Nov 19, 2021 | 457.05 | 458.60 | 448.98 | 451.08 | 1,621,294 | -2.56(-0.56%) |
Nov 18, 2021 | 458.07 | 458.60 | 453.45 | 453.65 | 2,971,525 | -1.54(-0.34%) |
Nov 17, 2021 | 456.65 | 458.55 | 441.32 | 455.18 | 1,718,331 | -4.76(-1.04%) |
Nov 16, 2021 | 448.65 | 461.69 | 448.15 | 459.94 | 1,552,239 | +10.84(+2.41%) |
Nov 15, 2021 | 443.45 | 453.78 | 439.92 | 449.10 | 2,163,756 | +5.79(+1.31%) |
Nov 12, 2021 | 442.21 | 445.23 | 438.85 | 443.31 | 1,884,491 | +1.80(+0.41%) |
Nov 11, 2021 | 446.67 | 447.18 | 441.02 | 441.51 | 757,929 | -2.63(-0.59%) |
Nov 10, 2021 | 449.46 | 444.14 | 1,033,925 | -7.60(-1.68%) | ||
Nov 09, 2021 | 452.77 | 454.43 | 449.68 | 451.74 | 973,606 | +0.31(+0.07%) |
Nov 08, 2021 | 453.85 | 455.40 | 448.38 | 451.43 | 1,050,497 | +1.34(+0.30%) |
Nov 05, 2021 | 456.75 | 457.62 | 448.39 | 450.09 | 1,184,609 | -2.41(-0.53%) |
Nov 04, 2021 | 445.43 | 455.67 | 444.92 | 452.49 | 1,471,175 | +7.53(+1.69%) |
Nov 03, 2021 | 448.09 | 450.75 | 442.46 | 444.96 | 1,699,624 | -5.99(-1.33%) |
Nov 02, 2021 | 454.33 | 459.01 | 450.26 | 450.96 | 957,396 | -1.95(-0.43%) |
Nov 01, 2021 | 463.61 | 456.01 | 447.61 | 452.91 | 1,253,135 | -10.74(-2.32%) |
Oct 29, 2021 | 457.62 | 465.12 | 455.81 | 463.65 | 1,624,516 | +4.55(+0.99%) |
Oct 28, 2021 | 450.35 | 464.71 | 450.35 | 459.10 | 1,872,084 | +6.76(+1.49%) |
Oct 27, 2021 | 454.97 | 459.79 | 452.10 | 452.35 | 1,280,187 | -1.98(-0.43%) |
Oct 26, 2021 | 443.96 | 454.32 | 2,371,636 | +16.87(+3.86%) | ||
Oct 25, 2021 | 440.16 | 440.84 | 433.88 | 437.45 | 1,174,510 | -3.05(-0.69%) |
Oct 22, 2021 | 436.18 | 441.20 | 434.01 | 440.50 | 1,380,278 | +4.94(+1.13%) |
Oct 21, 2021 | 430.77 | 436.16 | 427.15 | 435.57 | 983,238 | +4.77(+1.11%) |
Oct 20, 2021 | 442.03 | 442.96 | 426.23 | 430.80 | 1,553,862 | -10.30(-2.33%) |
Oct 19, 2021 | 439.93 | 443.09 | 437.09 | 441.09 | 1,065,910 | +3.16(+0.72%) |
Oct 18, 2021 | 434.17 | 438.42 | 432.24 | 437.93 | 855,129 | +3.85(+0.89%) |
Oct 15, 2021 | 435.87 | 436.58 | 432.83 | 434.08 | 975,173 | +2.09(+0.48%) |
Oct 14, 2021 | 425.79 | 436.10 | 424.27 | 431.99 | 1,469,270 | +11.10(+2.64%) |
Oct 13, 2021 | 423.40 | 423.89 | 415.13 | 420.89 | 1,300,194 | -0.24(-0.06%) |
Oct 12, 2021 | 421.88 | 425.24 | 416.70 | 421.12 | 1,455,723 | +2.13(+0.51%) |
Oct 11, 2021 | 418.31 | 424.84 | 416.73 | 418.99 | 668,704 | -1.20(-0.29%) |
Oct 08, 2021 | 422.23 | 422.68 | 416.73 | 420.19 | 604,382 | -3.01(-0.71%) |
Oct 07, 2021 | 422.82 | 427.02 | 422.82 | 423.21 | 769,273 | +4.93(+1.18%) |
Oct 06, 2021 | 411.78 | 418.82 | 409.52 | 418.28 | 873,562 | +2.57(+0.62%) |
Oct 05, 2021 | 410.37 | 418.71 | 407.97 | 415.71 | 1,221,348 | +9.07(+2.23%) |
Oct 04, 2021 | 416.98 | 418.91 | 405.74 | 406.63 | 1,186,999 | -12.23(-2.92%) |
Oct 01, 2021 | 416.59 | 420.21 | 411.67 | 418.87 | 1,290,916 | +3.39(+0.82%) |
Sep 30, 2021 | 419.82 | 423.22 | 415.44 | 415.47 | 1,280,968 | -1.69(-0.41%) |
Sep 29, 2021 | 419.49 | 421.50 | 414.92 | 417.16 | 1,171,317 | +0.50(+0.12%) |
Sep 28, 2021 | 428.94 | 432.21 | 410.72 | 416.67 | 1,984,222 | -18.79(-4.32%) |
Sep 27, 2021 | 441.40 | 441.58 | 431.74 | 435.46 | 798,639 | -7.58(-1.71%) |
Sep 24, 2021 | 439.93 | 443.10 | 439.19 | 443.04 | 565,260 | +1.38(+0.31%) |
Sep 23, 2021 | 438.38 | 445.31 | 438.14 | 441.66 | 1,117,112 | +5.90(+1.35%) |
Sep 22, 2021 | 439.03 | 439.03 | 431.67 | 435.76 | 1,128,785 | +0.43(+0.10%) |
Sep 21, 2021 | 437.23 | 438.07 | 433.83 | 435.33 | 760,783 | +0.32(+0.07%) |
Sep 20, 2021 | 430.84 | 435.68 | 429.56 | 435.01 | 1,112,875 | -1.52(-0.35%) |
Sep 17, 2021 | 442.13 | 443.75 | 435.18 | 436.52 | 1,516,334 | -7.46(-1.68%) |
Sep 16, 2021 | 441.82 | 444.97 | 441.34 | 443.99 | 1,145,442 | +1.86(+0.42%) |
Sep 15, 2021 | 443.93 | 443.93 | 438.62 | 442.13 | 912,167 | +0.55(+0.12%) |
Sep 14, 2021 | 439.71 | 445.06 | 439.34 | 441.58 | 819,869 | +2.12(+0.48%) |
Sep 13, 2021 | 443.77 | 446.47 | 433.99 | 439.46 | 1,396,585 | -0.80(-0.18%) |
Sep 10, 2021 | 442.19 | 444.94 | 439.34 | 440.26 | 995,649 | -1.12(-0.25%) |
Sep 09, 2021 | 443.96 | 446.51 | 440.11 | 441.38 | 1,103,415 | +0.76(+0.17%) |
Sep 08, 2021 | 437.60 | 441.88 | 435.70 | 440.62 | 1,033,705 | +3.80(+0.87%) |
Sep 07, 2021 | 441.76 | 442.27 | 433.22 | 436.82 | 986,039 | -5.24(-1.19%) |
Sep 03, 2021 | 439.52 | 444.09 | 437.75 | 442.06 | 1,019,964 | +2.62(+0.60%) |
Sep 02, 2021 | 441.53 | 443.55 | 436.20 | 439.44 | 897,625 | +0.76(+0.17%) |