Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 451.00 | 456.90 | 445.07 | 446.38 | 1,905,014 | -9.01(-1.98%) |
Nov 29, 2021 | 450.27 | 457.52 | 448.52 | 455.39 | 1,520,348 | +10.19(+2.29%) |
Nov 26, 2021 | 448.46 | 453.75 | 443.80 | 445.21 | 851,408 | -8.82(-1.94%) |
Nov 24, 2021 | 446.54 | 454.97 | 445.83 | 454.02 | 924,479 | +5.84(+1.30%) |
Nov 23, 2021 | 444.31 | 448.83 | 441.50 | 448.18 | 1,246,974 | +0.21(+0.05%) |
Nov 22, 2021 | 453.95 | 455.76 | 447.64 | 447.98 | 1,217,842 | -3.11(-0.69%) |
Nov 19, 2021 | 457.05 | 458.61 | 448.99 | 451.09 | 1,621,282 | -2.56(-0.56%) |
Nov 18, 2021 | 458.07 | 458.61 | 453.45 | 453.65 | 2,971,503 | -1.54(-0.34%) |
Nov 17, 2021 | 456.65 | 458.55 | 441.32 | 455.19 | 1,718,319 | -4.76(-1.04%) |
Nov 16, 2021 | 448.65 | 461.70 | 448.15 | 459.95 | 1,552,227 | +10.84(+2.41%) |
Nov 15, 2021 | 443.45 | 453.78 | 439.92 | 449.10 | 2,163,740 | +5.79(+1.31%) |
Nov 12, 2021 | 442.21 | 445.23 | 438.86 | 443.31 | 1,884,477 | +1.80(+0.41%) |
Nov 11, 2021 | 446.67 | 447.19 | 441.03 | 441.51 | 757,924 | -2.63(-0.59%) |
Nov 10, 2021 | 449.46 | 444.14 | 1,033,917 | -7.60(-1.68%) | ||
Nov 09, 2021 | 452.77 | 454.44 | 449.68 | 451.74 | 973,599 | +0.31(+0.07%) |
Nov 08, 2021 | 453.86 | 455.40 | 448.38 | 451.43 | 1,050,490 | +1.34(+0.30%) |
Nov 05, 2021 | 456.75 | 457.62 | 448.39 | 450.09 | 1,184,600 | -2.40(-0.53%) |
Nov 04, 2021 | 445.44 | 455.67 | 444.92 | 452.50 | 1,471,164 | +7.53(+1.69%) |
Nov 03, 2021 | 448.10 | 450.76 | 442.46 | 444.97 | 1,699,611 | -5.99(-1.33%) |
Nov 02, 2021 | 454.33 | 459.01 | 450.26 | 450.96 | 957,389 | -1.96(-0.43%) |
Nov 01, 2021 | 463.61 | 456.01 | 447.62 | 452.92 | 1,253,126 | -10.74(-2.32%) |
Oct 29, 2021 | 457.62 | 465.12 | 455.81 | 463.65 | 1,624,504 | +4.55(+0.99%) |
Oct 28, 2021 | 450.36 | 464.72 | 450.36 | 459.11 | 1,872,071 | +6.76(+1.49%) |
Oct 27, 2021 | 454.97 | 459.79 | 452.11 | 452.35 | 1,280,177 | -1.97(-0.43%) |
Oct 26, 2021 | 443.96 | 454.32 | 2,371,619 | +16.87(+3.86%) | ||
Oct 25, 2021 | 440.17 | 440.84 | 433.88 | 437.46 | 1,174,502 | -3.05(-0.69%) |
Oct 22, 2021 | 436.19 | 441.20 | 434.01 | 440.51 | 1,380,268 | +4.94(+1.13%) |
Oct 21, 2021 | 430.78 | 436.17 | 427.15 | 435.57 | 983,230 | +4.77(+1.11%) |
Oct 20, 2021 | 442.03 | 442.96 | 426.23 | 430.80 | 1,553,850 | -10.30(-2.33%) |
Oct 19, 2021 | 439.93 | 443.09 | 437.10 | 441.10 | 1,065,902 | +3.16(+0.72%) |
Oct 18, 2021 | 434.17 | 438.43 | 432.25 | 437.94 | 855,123 | +3.85(+0.89%) |
Oct 15, 2021 | 435.87 | 436.59 | 432.83 | 434.08 | 975,166 | +2.09(+0.48%) |
Oct 14, 2021 | 425.79 | 436.11 | 424.28 | 431.99 | 1,469,259 | +11.10(+2.64%) |
Oct 13, 2021 | 423.40 | 423.89 | 415.13 | 420.89 | 1,300,184 | -0.24(-0.06%) |
Oct 12, 2021 | 421.88 | 425.24 | 416.71 | 421.13 | 1,455,713 | +2.13(+0.51%) |
Oct 11, 2021 | 418.31 | 424.84 | 416.74 | 419.00 | 668,699 | -1.20(-0.29%) |
Oct 08, 2021 | 422.23 | 422.68 | 416.74 | 420.20 | 604,378 | -3.01(-0.71%) |
Oct 07, 2021 | 422.82 | 427.03 | 422.82 | 423.21 | 769,267 | +4.93(+1.18%) |
Oct 06, 2021 | 411.78 | 418.82 | 409.52 | 418.28 | 873,555 | +2.57(+0.62%) |
Oct 05, 2021 | 410.37 | 418.71 | 407.97 | 415.71 | 1,221,339 | +9.07(+2.23%) |
Oct 04, 2021 | 416.98 | 418.91 | 405.74 | 406.63 | 1,186,990 | -12.23(-2.92%) |
Oct 01, 2021 | 416.59 | 420.22 | 411.67 | 418.87 | 1,290,907 | +3.39(+0.82%) |
Sep 30, 2021 | 419.83 | 423.22 | 415.45 | 415.48 | 1,280,958 | -1.69(-0.41%) |
Sep 29, 2021 | 419.49 | 421.50 | 414.93 | 417.17 | 1,171,309 | +0.50(+0.12%) |
Sep 28, 2021 | 428.94 | 432.22 | 410.72 | 416.67 | 1,984,207 | -18.79(-4.32%) |
Sep 27, 2021 | 441.41 | 441.58 | 431.75 | 435.46 | 798,633 | -7.58(-1.71%) |
Sep 24, 2021 | 439.93 | 443.10 | 439.19 | 443.04 | 565,256 | +1.38(+0.31%) |
Sep 23, 2021 | 438.39 | 445.31 | 438.14 | 441.66 | 1,117,104 | +5.90(+1.35%) |
Sep 22, 2021 | 439.03 | 439.03 | 431.67 | 435.76 | 1,128,776 | +0.43(+0.10%) |
Sep 21, 2021 | 437.23 | 438.07 | 433.83 | 435.33 | 760,777 | +0.32(+0.07%) |
Sep 20, 2021 | 430.85 | 435.69 | 429.57 | 435.01 | 1,112,867 | -1.52(-0.35%) |
Sep 17, 2021 | 442.13 | 443.75 | 435.18 | 436.53 | 1,516,323 | -7.46(-1.68%) |
Sep 16, 2021 | 441.83 | 444.97 | 441.34 | 443.99 | 1,145,433 | +1.86(+0.42%) |
Sep 15, 2021 | 443.93 | 443.93 | 438.62 | 442.13 | 912,160 | +0.55(+0.12%) |
Sep 14, 2021 | 439.72 | 445.06 | 439.34 | 441.58 | 819,863 | +2.12(+0.48%) |
Sep 13, 2021 | 443.77 | 446.47 | 434.00 | 439.46 | 1,396,574 | -0.80(-0.18%) |
Sep 10, 2021 | 442.19 | 444.95 | 439.34 | 440.26 | 995,641 | -1.12(-0.25%) |
Sep 09, 2021 | 443.96 | 446.51 | 440.12 | 441.39 | 1,103,407 | +0.76(+0.17%) |
Sep 08, 2021 | 437.60 | 441.89 | 435.71 | 440.62 | 1,033,698 | +3.80(+0.87%) |
Sep 07, 2021 | 441.76 | 442.28 | 433.22 | 436.82 | 986,031 | -5.24(-1.19%) |
Sep 03, 2021 | 439.52 | 444.10 | 437.75 | 442.06 | 1,019,956 | +2.62(+0.60%) |
Sep 02, 2021 | 441.54 | 443.55 | 436.20 | 439.44 | 897,618 | +0.76(+0.17%) |