Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 524.41 | 529.33 | 512.84 | 517.26 | 1,112,599 | -9.23(-1.75%) |
Nov 29, 2021 | 514.51 | 527.66 | 512.58 | 526.49 | 822,586 | +19.49(+3.84%) |
Nov 26, 2021 | 511.67 | 516.30 | 503.26 | 507.00 | 834,944 | -14.51(-2.78%) |
Nov 24, 2021 | 511.80 | 521.77 | 506.67 | 521.51 | 722,097 | +5.67(+1.10%) |
Nov 23, 2021 | 517.37 | 520.85 | 514.07 | 515.84 | 826,290 | -2.08(-0.40%) |
Nov 22, 2021 | 528.56 | 535.71 | 517.22 | 517.92 | 1,508,308 | -7.61(-1.45%) |
Nov 19, 2021 | 524.16 | 529.10 | 521.55 | 525.54 | 1,161,733 | +1.46(+0.28%) |
Nov 18, 2021 | 524.83 | 524.26 | 522.81 | 524.08 | 682,070 | +8.62(+1.67%) |
Nov 17, 2021 | 519.34 | 519.34 | 512.94 | 515.46 | 537,461 | -3.62(-0.70%) |
Nov 16, 2021 | 509.11 | 520.01 | 508.49 | 519.08 | 686,911 | +7.66(+1.50%) |
Nov 15, 2021 | 515.63 | 515.63 | 506.16 | 511.42 | 790,138 | -0.38(-0.07%) |
Nov 12, 2021 | 508.60 | 514.22 | 505.80 | 511.80 | 672,063 | +4.95(+0.98%) |
Nov 11, 2021 | 504.55 | 508.05 | 500.65 | 506.84 | 778,172 | +10.50(+2.11%) |
Nov 10, 2021 | 501.83 | 496.34 | 1,341,895 | -15.08(-2.95%) | ||
Nov 09, 2021 | 516.53 | 517.11 | 505.91 | 511.42 | 928,200 | +0.00(+0.00%) |
Nov 08, 2021 | 507.73 | 514.76 | 505.89 | 511.42 | 996,319 | +6.82(+1.35%) |
Nov 05, 2021 | 502.17 | 508.47 | 499.60 | 504.60 | 1,546,573 | +5.54(+1.11%) |
Nov 04, 2021 | 488.27 | 501.30 | 485.61 | 499.06 | 1,391,799 | +16.24(+3.36%) |
Nov 03, 2021 | 477.93 | 483.40 | 476.08 | 482.82 | 741,784 | +5.50(+1.15%) |
Nov 02, 2021 | 471.20 | 477.33 | 471.20 | 477.31 | 757,780 | +5.86(+1.24%) |
Nov 01, 2021 | 464.44 | 471.56 | 465.92 | 471.45 | 868,754 | +7.56(+1.63%) |
Oct 29, 2021 | 457.92 | 463.94 | 463.88 | 728,404 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.67 | 461.82 | 1,117,680 | +10.18(+2.25%) | ||
Oct 27, 2021 | 452.14 | 456.94 | 450.04 | 451.64 | 1,100,360 | -3.26(-0.72%) |
Oct 26, 2021 | 458.12 | 454.90 | 640,944 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.77 | 454.56 | 574,561 | +3.10(+0.69%) | ||
Oct 22, 2021 | 454.18 | 458.87 | 450.68 | 451.46 | 1,120,154 | -5.12(-1.12%) |
Oct 21, 2021 | 449.13 | 457.17 | 448.92 | 456.58 | 444,613 | +4.56(+1.01%) |
Oct 20, 2021 | 451.34 | 453.80 | 450.07 | 452.03 | 429,363 | -0.94(-0.21%) |
Oct 19, 2021 | 448.51 | 452.97 | 446.47 | 452.97 | 475,492 | +5.48(+1.23%) |
Oct 18, 2021 | 441.27 | 447.63 | 438.74 | 447.49 | 461,340 | +3.58(+0.81%) |
Oct 15, 2021 | 444.20 | 445.24 | 441.66 | 443.91 | 559,111 | +2.94(+0.67%) |
Oct 14, 2021 | 435.58 | 441.00 | 434.37 | 440.97 | 847,923 | +13.27(+3.10%) |
Oct 13, 2021 | 428.32 | 430.35 | 426.30 | 427.69 | 599,103 | +2.45(+0.58%) |
Oct 12, 2021 | 433.33 | 433.97 | 423.45 | 425.24 | 1,091,990 | -5.38(-1.25%) |
Oct 11, 2021 | 431.80 | 437.92 | 430.46 | 430.62 | 522,173 | -2.90(-0.67%) |
Oct 08, 2021 | 439.58 | 440.14 | 433.17 | 433.52 | 570,541 | -4.49(-1.02%) |
Oct 07, 2021 | 438.53 | 443.81 | 437.45 | 438.00 | 652,630 | +5.06(+1.17%) |
Oct 06, 2021 | 426.46 | 433.27 | 424.99 | 432.94 | 1,163,425 | +1.68(+0.39%) |
Oct 05, 2021 | 426.86 | 434.25 | 426.15 | 431.26 | 1,076,236 | +6.43(+1.51%) |
Oct 04, 2021 | 433.80 | 434.07 | 423.53 | 424.83 | 1,419,255 | -11.23(-2.58%) |
Oct 01, 2021 | 437.51 | 438.33 | 428.90 | 436.06 | 1,062,407 | +0.28(+0.07%) |
Sep 30, 2021 | 440.09 | 442.96 | 435.66 | 435.78 | 1,546,433 | -0.18(-0.04%) |
Sep 29, 2021 | 443.93 | 445.23 | 435.10 | 435.95 | 2,311,193 | -6.99(-1.58%) |
Sep 28, 2021 | 452.26 | 454.89 | 442.94 | 442.94 | 1,857,017 | -18.03(-3.91%) |
Sep 27, 2021 | 457.15 | 462.78 | 454.44 | 460.97 | 456,970 | -1.12(-0.24%) |
Sep 24, 2021 | 459.12 | 463.08 | 458.38 | 462.10 | 406,486 | -0.53(-0.11%) |
Sep 23, 2021 | 458.71 | 464.09 | 457.06 | 462.63 | 822,922 | +6.08(+1.33%) |
Sep 22, 2021 | 450.78 | 457.60 | 449.13 | 456.54 | 447,455 | +9.28(+2.08%) |
Sep 21, 2021 | 449.28 | 450.62 | 443.20 | 447.26 | 756,953 | +1.32(+0.30%) |
Sep 20, 2021 | 447.52 | 449.25 | 439.38 | 445.95 | 1,068,354 | -11.32(-2.48%) |
Sep 17, 2021 | 463.45 | 463.45 | 455.20 | 457.26 | 829,628 | -7.41(-1.59%) |
Sep 16, 2021 | 460.43 | 466.23 | 458.52 | 464.68 | 565,920 | +0.89(+0.19%) |
Sep 15, 2021 | 461.50 | 463.80 | 457.59 | 463.79 | 1,289,043 | +2.65(+0.58%) |
Sep 14, 2021 | 462.30 | 464.64 | 459.03 | 461.14 | 882,771 | +0.02(+0.00%) |
Sep 13, 2021 | 461.34 | 462.07 | 454.88 | 461.12 | 968,921 | +4.38(+0.96%) |
Sep 10, 2021 | 456.87 | 463.68 | 456.70 | 456.74 | 1,012,005 | +3.60(+0.79%) |
Sep 09, 2021 | 451.25 | 455.82 | 450.98 | 453.14 | 1,340,537 | +1.59(+0.35%) |
Sep 08, 2021 | 455.31 | 455.78 | 447.61 | 451.55 | 1,055,295 | -5.86(-1.28%) |
Sep 07, 2021 | 459.33 | 459.35 | 454.70 | 457.41 | 560,903 | -1.69(-0.37%) |
Sep 03, 2021 | 455.76 | 460.88 | 454.75 | 459.10 | 463,736 | +3.41(+0.75%) |
Sep 02, 2021 | 456.14 | 457.09 | 453.92 | 455.69 | 513,307 | +1.70(+0.37%) |