Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 398.29 | 404.68 | 373.20 | 376.32 | 1,709,196 | -21.37(-5.37%) |
Nov 29, 2021 | 395.60 | 404.09 | 395.60 | 397.69 | 767,721 | +6.15(+1.57%) |
Nov 26, 2021 | 388.56 | 398.97 | 388.56 | 391.54 | 449,445 | -1.53(-0.39%) |
Nov 24, 2021 | 386.96 | 393.45 | 381.73 | 393.07 | 717,728 | +3.56(+0.91%) |
Nov 23, 2021 | 397.56 | 400.00 | 376.07 | 389.51 | 1,756,011 | -13.49(-3.35%) |
Nov 22, 2021 | 426.85 | 428.24 | 401.91 | 403.00 | 1,608,328 | -26.86(-6.25%) |
Nov 19, 2021 | 441.00 | 443.25 | 429.80 | 429.86 | 941,685 | -10.83(-2.46%) |
Nov 18, 2021 | 441.00 | 448.00 | 439.78 | 440.69 | 742,377 | +0.45(+0.10%) |
Nov 17, 2021 | 445.00 | 445.50 | 438.16 | 440.24 | 527,603 | -3.72(-0.84%) |
Nov 16, 2021 | 431.75 | 445.61 | 430.04 | 443.96 | 836,501 | +9.97(+2.30%) |
Nov 15, 2021 | 445.91 | 446.26 | 431.57 | 433.99 | 611,593 | -11.13(-2.50%) |
Nov 12, 2021 | 444.66 | 451.50 | 441.02 | 445.12 | 670,899 | +3.53(+0.80%) |
Nov 11, 2021 | 438.71 | 443.57 | 436.37 | 441.59 | 549,377 | +8.02(+1.85%) |
Nov 10, 2021 | 444.00 | 433.57 | 760,629 | -10.93(-2.46%) | ||
Nov 09, 2021 | 448.67 | 453.00 | 440.11 | 444.50 | 776,258 | +1.74(+0.39%) |
Nov 08, 2021 | 441.01 | 444.27 | 437.39 | 442.76 | 694,845 | +2.54(+0.58%) |
Nov 05, 2021 | 447.38 | 449.55 | 436.75 | 440.22 | 689,543 | -8.90(-1.98%) |
Nov 04, 2021 | 444.11 | 454.95 | 441.91 | 449.12 | 855,144 | +3.69(+0.83%) |
Nov 03, 2021 | 450.83 | 453.28 | 436.28 | 445.43 | 790,921 | -4.86(-1.08%) |
Nov 02, 2021 | 450.21 | 453.90 | 444.13 | 450.29 | 850,329 | +0.15(+0.03%) |
Nov 01, 2021 | 455.20 | 460.38 | 445.59 | 450.14 | 1,226,504 | -7.99(-1.74%) |
Oct 29, 2021 | 452.50 | 483.13 | 441.17 | 458.13 | 2,862,737 | +40.80(+9.78%) |
Oct 28, 2021 | 410.77 | 418.41 | 410.02 | 417.33 | 1,502,791 | +4.45(+1.08%) |
Oct 27, 2021 | 424.53 | 428.09 | 412.25 | 412.88 | 808,287 | -11.64(-2.74%) |
Oct 26, 2021 | 424.00 | 424.52 | 789,432 | -4.49(-1.05%) | ||
Oct 25, 2021 | 426.14 | 431.44 | 424.60 | 429.01 | 1,111,786 | +5.81(+1.37%) |
Oct 22, 2021 | 418.67 | 425.30 | 414.56 | 423.20 | 851,372 | +6.08(+1.46%) |
Oct 21, 2021 | 410.12 | 421.49 | 408.70 | 417.12 | 1,258,180 | +7.43(+1.81%) |
Oct 20, 2021 | 414.90 | 415.70 | 405.43 | 409.69 | 710,184 | -0.77(-0.19%) |
Oct 19, 2021 | 415.00 | 415.60 | 405.33 | 410.46 | 678,242 | -4.31(-1.04%) |
Oct 18, 2021 | 407.73 | 414.80 | 404.14 | 414.77 | 613,972 | +5.03(+1.23%) |
Oct 15, 2021 | 406.73 | 409.79 | 400.89 | 409.74 | 587,138 | +3.01(+0.74%) |
Oct 14, 2021 | 412.61 | 415.88 | 406.17 | 406.73 | 583,933 | -0.31(-0.08%) |
Oct 13, 2021 | 401.32 | 407.91 | 399.33 | 407.04 | 697,788 | +9.57(+2.41%) |
Oct 12, 2021 | 393.27 | 402.44 | 391.45 | 397.47 | 567,040 | +7.97(+2.05%) |
Oct 11, 2021 | 387.15 | 396.47 | 385.35 | 389.50 | 493,581 | -1.24(-0.32%) |
Oct 08, 2021 | 400.17 | 402.00 | 387.16 | 390.74 | 785,914 | -2.24(-0.57%) |
Oct 07, 2021 | 397.60 | 402.06 | 392.29 | 392.98 | 880,059 | -2.21(-0.56%) |
Oct 06, 2021 | 385.79 | 398.50 | 385.36 | 395.19 | 1,050,691 | +5.25(+1.35%) |
Oct 05, 2021 | 385.70 | 392.57 | 384.78 | 389.94 | 1,002,239 | +7.23(+1.89%) |
Oct 04, 2021 | 390.76 | 390.76 | 376.00 | 382.71 | 1,277,614 | -9.51(-2.42%) |
Oct 01, 2021 | 393.00 | 395.68 | 383.90 | 392.22 | 1,324,741 | +0.80(+0.20%) |
Sep 30, 2021 | 391.94 | 398.25 | 390.14 | 391.42 | 843,684 | +3.82(+0.99%) |
Sep 29, 2021 | 385.00 | 391.72 | 378.02 | 387.60 | 883,345 | +6.02(+1.58%) |
Sep 28, 2021 | 383.71 | 391.11 | 375.50 | 381.58 | 1,698,453 | -10.31(-2.63%) |
Sep 27, 2021 | 405.50 | 409.77 | 388.18 | 391.89 | 1,443,900 | -22.05(-5.33%) |
Sep 24, 2021 | 411.33 | 414.72 | 401.45 | 413.94 | 798,193 | +4.34(+1.06%) |
Sep 23, 2021 | 407.94 | 412.00 | 401.25 | 409.60 | 1,244,610 | +3.20(+0.79%) |
Sep 22, 2021 | 405.96 | 409.68 | 401.79 | 406.40 | 1,236,751 | +0.42(+0.10%) |
Sep 21, 2021 | 408.46 | 420.23 | 404.69 | 405.98 | 1,629,358 | +5.39(+1.35%) |
Sep 20, 2021 | 395.22 | 402.10 | 392.14 | 400.59 | 1,273,291 | -4.01(-0.99%) |
Sep 17, 2021 | 404.00 | 409.60 | 397.39 | 404.60 | 2,222,845 | +0.69(+0.17%) |
Sep 16, 2021 | 394.40 | 404.54 | 392.47 | 403.91 | 780,488 | +9.38(+2.38%) |
Sep 15, 2021 | 387.47 | 394.99 | 386.82 | 394.53 | 951,738 | +5.14(+1.32%) |
Sep 14, 2021 | 380.24 | 393.19 | 379.26 | 389.39 | 1,119,244 | +12.68(+3.37%) |
Sep 13, 2021 | 379.77 | 379.77 | 371.84 | 376.71 | 853,795 | -3.26(-0.86%) |
Sep 10, 2021 | 379.40 | 385.82 | 378.98 | 379.97 | 894,706 | +1.13(+0.30%) |
Sep 09, 2021 | 380.17 | 383.63 | 377.31 | 378.84 | 865,777 | -2.91(-0.76%) |
Sep 08, 2021 | 380.41 | 385.94 | 379.00 | 381.75 | 801,001 | +0.06(+0.02%) |
Sep 07, 2021 | 383.39 | 384.98 | 379.24 | 381.69 | 910,936 | -2.90(-0.75%) |
Sep 03, 2021 | 376.04 | 387.48 | 375.13 | 384.59 | 1,197,553 | +8.59(+2.28%) |
Sep 02, 2021 | 371.88 | 376.36 | 370.48 | 376.00 | 624,023 | +4.30(+1.16%) |