Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 429.92 | 433.70 | 424.33 | 427.19 | 7,731,846 | -7.48(-1.72%) |
Nov 29, 2021 | 426.56 | 435.70 | 423.66 | 434.67 | 4,241,112 | +11.63(+2.75%) |
Nov 26, 2021 | 427.86 | 431.00 | 421.41 | 423.05 | 2,579,492 | -9.86(-2.28%) |
Nov 24, 2021 | 429.52 | 433.69 | 428.56 | 432.90 | 2,338,594 | +2.91(+0.68%) |
Nov 23, 2021 | 419.29 | 430.36 | 419.29 | 429.99 | 2,970,932 | +9.22(+2.19%) |
Nov 22, 2021 | 425.84 | 426.74 | 420.62 | 420.77 | 2,712,027 | -2.36(-0.56%) |
Nov 19, 2021 | 430.95 | 432.21 | 422.65 | 423.13 | 3,677,059 | -9.11(-2.11%) |
Nov 18, 2021 | 431.53 | 432.74 | 431.73 | 432.24 | 2,157,481 | +0.50(+0.12%) |
Nov 17, 2021 | 433.12 | 436.56 | 431.53 | 431.74 | 2,370,065 | -0.64(-0.15%) |
Nov 16, 2021 | 435.62 | 440.78 | 432.14 | 432.38 | 3,513,155 | -1.13(-0.26%) |
Nov 15, 2021 | 440.44 | 440.64 | 433.23 | 433.52 | 2,963,197 | -7.88(-1.78%) |
Nov 12, 2021 | 443.01 | 443.32 | 439.56 | 441.39 | 2,713,506 | +1.54(+0.35%) |
Nov 11, 2021 | 442.37 | 443.18 | 437.98 | 439.86 | 2,336,411 | -2.41(-0.55%) |
Nov 10, 2021 | 447.55 | 442.27 | 2,930,525 | -4.28(-0.96%) | ||
Nov 09, 2021 | 444.88 | 446.66 | 442.64 | 446.55 | 2,763,767 | +1.66(+0.37%) |
Nov 08, 2021 | 439.33 | 446.39 | 436.89 | 444.88 | 2,369,937 | +6.55(+1.49%) |
Nov 05, 2021 | 440.28 | 443.83 | 437.15 | 438.33 | 3,020,780 | -0.91(-0.21%) |
Nov 04, 2021 | 440.06 | 440.93 | 434.82 | 439.25 | 2,617,656 | -0.55(-0.12%) |
Nov 03, 2021 | 433.15 | 439.98 | 429.90 | 439.80 | 2,535,391 | +5.09(+1.17%) |
Nov 02, 2021 | 438.77 | 438.94 | 433.11 | 434.71 | 2,703,773 | -1.99(-0.46%) |
Nov 01, 2021 | 444.12 | 443.07 | 433.88 | 436.70 | 2,291,041 | -6.12(-1.38%) |
Oct 29, 2021 | 436.99 | 443.70 | 435.69 | 442.82 | 2,597,333 | +4.84(+1.10%) |
Oct 28, 2021 | 435.63 | 440.35 | 435.17 | 437.98 | 1,739,440 | +1.88(+0.43%) |
Oct 27, 2021 | 437.21 | 442.79 | 436.09 | 436.09 | 3,681,785 | -1.12(-0.26%) |
Oct 26, 2021 | 433.22 | 440.16 | 437.21 | 3,228,624 | +4.95(+1.15%) | |
Oct 25, 2021 | 432.75 | 435.28 | 429.32 | 432.26 | 3,695,218 | +0.32(+0.07%) |
Oct 22, 2021 | 423.94 | 432.06 | 423.94 | 431.94 | 2,845,239 | +6.62(+1.56%) |
Oct 21, 2021 | 418.80 | 425.54 | 418.80 | 425.32 | 2,563,427 | +6.91(+1.65%) |
Oct 20, 2021 | 410.63 | 418.83 | 410.48 | 418.41 | 2,877,086 | +10.30(+2.52%) |
Oct 19, 2021 | 410.47 | 411.42 | 407.17 | 408.11 | 1,680,891 | -0.23(-0.06%) |
Oct 18, 2021 | 411.59 | 411.59 | 407.59 | 408.34 | 2,321,598 | -3.32(-0.81%) |
Oct 15, 2021 | 405.87 | 413.99 | 405.34 | 411.66 | 3,444,269 | +7.41(+1.83%) |
Oct 14, 2021 | 409.34 | 416.88 | 401.78 | 404.24 | 6,279,651 | +16.17(+4.17%) |
Oct 13, 2021 | 387.88 | 389.77 | 382.85 | 388.08 | 3,142,553 | +0.30(+0.08%) |
Oct 12, 2021 | 389.58 | 392.72 | 386.89 | 387.78 | 2,512,080 | -1.68(-0.43%) |
Oct 11, 2021 | 392.36 | 395.45 | 388.71 | 389.46 | 2,249,508 | -3.34(-0.85%) |
Oct 08, 2021 | 390.83 | 393.44 | 387.20 | 392.80 | 2,092,523 | +3.62(+0.93%) |
Oct 07, 2021 | 381.55 | 392.52 | 381.50 | 389.19 | 2,926,081 | +10.05(+2.65%) |
Oct 06, 2021 | 375.77 | 379.64 | 371.05 | 379.13 | 2,920,927 | +0.79(+0.21%) |
Oct 05, 2021 | 374.41 | 380.83 | 374.32 | 378.35 | 3,400,540 | +6.17(+1.66%) |
Oct 04, 2021 | 376.61 | 380.00 | 370.01 | 372.17 | 3,197,369 | -5.21(-1.38%) |
Oct 01, 2021 | 376.59 | 378.60 | 368.43 | 377.38 | 3,272,038 | +1.62(+0.43%) |
Sep 30, 2021 | 386.10 | 388.02 | 375.49 | 375.76 | 3,931,285 | -9.30(-2.41%) |
Sep 29, 2021 | 381.78 | 386.44 | 380.63 | 385.06 | 2,138,374 | +1.72(+0.45%) |
Sep 28, 2021 | 387.17 | 388.51 | 381.80 | 383.34 | 3,239,311 | -6.39(-1.64%) |
Sep 27, 2021 | 392.19 | 396.35 | 389.47 | 389.73 | 2,712,136 | -1.74(-0.44%) |
Sep 24, 2021 | 391.34 | 392.25 | 389.69 | 391.47 | 2,028,161 | -0.91(-0.23%) |
Sep 23, 2021 | 394.09 | 398.94 | 391.89 | 392.39 | 2,788,340 | -0.64(-0.16%) |
Sep 22, 2021 | 389.42 | 396.20 | 389.42 | 393.03 | 3,774,139 | -3.50(-0.88%) |
Sep 21, 2021 | 399.10 | 402.73 | 396.41 | 396.53 | 2,477,142 | -0.35(-0.09%) |
Sep 20, 2021 | 400.94 | 403.22 | 393.05 | 396.88 | 2,911,418 | -7.17(-1.78%) |
Sep 17, 2021 | 399.06 | 404.95 | 399.06 | 404.05 | 4,714,991 | +3.19(+0.80%) |
Sep 16, 2021 | 403.58 | 407.17 | 399.05 | 400.86 | 2,352,888 | -0.65(-0.16%) |
Sep 15, 2021 | 396.70 | 405.26 | 393.80 | 401.51 | 3,307,670 | +4.79(+1.21%) |
Sep 14, 2021 | 401.58 | 401.58 | 395.59 | 396.72 | 2,994,602 | -1.90(-0.48%) |
Sep 13, 2021 | 392.34 | 400.83 | 390.87 | 398.63 | 3,190,702 | +10.20(+2.63%) |
Sep 10, 2021 | 399.63 | 400.04 | 387.15 | 388.43 | 4,390,351 | -8.84(-2.22%) |
Sep 09, 2021 | 398.02 | 402.70 | 396.67 | 397.26 | 3,661,237 | -0.81(-0.20%) |
Sep 08, 2021 | 403.63 | 405.24 | 396.93 | 398.07 | 2,360,800 | -5.61(-1.39%) |
Sep 07, 2021 | 402.77 | 404.65 | 400.17 | 403.67 | 2,004,214 | -1.55(-0.38%) |
Sep 03, 2021 | 404.33 | 406.32 | 403.07 | 405.23 | 1,674,716 | -0.81(-0.20%) |
Sep 02, 2021 | 401.68 | 406.70 | 400.80 | 406.04 | 3,273,972 | +6.09(+1.52%) |