Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 397.72 | 401.10 | 390.39 | 391.48 | 674,672 | -6.24(-1.57%) |
Nov 29, 2021 | 386.07 | 401.06 | 386.07 | 397.72 | 410,307 | +15.24(+3.98%) |
Nov 26, 2021 | 389.60 | 399.25 | 380.84 | 382.48 | 371,465 | -7.57(-1.94%) |
Nov 24, 2021 | 385.78 | 390.14 | 382.14 | 390.05 | 401,638 | -2.16(-0.55%) |
Nov 23, 2021 | 393.47 | 397.16 | 386.14 | 392.21 | 422,150 | -4.77(-1.20%) |
Nov 22, 2021 | 402.42 | 408.08 | 394.11 | 396.98 | 604,072 | -5.54(-1.38%) |
Nov 19, 2021 | 400.38 | 403.62 | 400.38 | 402.52 | 374,305 | +3.90(+0.98%) |
Nov 18, 2021 | 400.34 | 399.43 | 394.32 | 398.62 | 264,284 | -0.74(-0.19%) |
Nov 17, 2021 | 400.40 | 403.19 | 397.57 | 399.36 | 248,998 | -1.04(-0.26%) |
Nov 16, 2021 | 395.00 | 400.97 | 393.62 | 400.40 | 288,146 | +5.97(+1.51%) |
Nov 15, 2021 | 393.41 | 396.29 | 389.35 | 394.43 | 353,568 | +2.61(+0.67%) |
Nov 12, 2021 | 390.02 | 394.88 | 388.01 | 391.82 | 249,367 | +6.41(+1.66%) |
Nov 11, 2021 | 395.20 | 397.19 | 383.95 | 385.41 | 333,733 | -7.25(-1.85%) |
Nov 10, 2021 | 404.19 | 392.66 | 360,455 | -13.31(-3.28%) | ||
Nov 09, 2021 | 406.91 | 407.88 | 402.04 | 405.97 | 331,757 | -0.28(-0.07%) |
Nov 08, 2021 | 407.31 | 408.00 | 401.99 | 406.25 | 339,618 | -0.44(-0.11%) |
Nov 05, 2021 | 410.62 | 413.89 | 405.25 | 406.69 | 543,844 | -3.28(-0.80%) |
Nov 04, 2021 | 385.00 | 411.78 | 378.50 | 409.97 | 658,852 | +25.11(+6.52%) |
Nov 03, 2021 | 382.80 | 385.19 | 377.75 | 384.86 | 471,256 | +0.69(+0.18%) |
Nov 02, 2021 | 375.92 | 384.38 | 374.17 | 384.17 | 412,008 | +7.73(+2.05%) |
Nov 01, 2021 | 380.71 | 382.98 | 375.37 | 376.44 | 303,497 | -3.14(-0.83%) |
Oct 29, 2021 | 377.01 | 382.09 | 372.99 | 379.58 | 321,538 | +4.59(+1.22%) |
Oct 28, 2021 | 371.89 | 375.56 | 370.17 | 374.99 | 227,443 | +4.85(+1.31%) |
Oct 27, 2021 | 375.31 | 377.03 | 369.96 | 370.14 | 286,750 | -6.33(-1.68%) |
Oct 26, 2021 | 377.16 | 376.47 | 225,067 | +2.26(+0.60%) | ||
Oct 25, 2021 | 370.00 | 377.19 | 368.29 | 374.21 | 318,901 | +4.17(+1.13%) |
Oct 22, 2021 | 371.81 | 375.00 | 368.93 | 370.04 | 217,238 | -0.61(-0.16%) |
Oct 21, 2021 | 365.37 | 370.85 | 361.15 | 370.65 | 278,440 | +5.00(+1.37%) |
Oct 20, 2021 | 366.55 | 367.94 | 363.55 | 365.65 | 311,350 | -0.38(-0.10%) |
Oct 19, 2021 | 362.27 | 366.63 | 359.89 | 366.03 | 276,531 | +5.25(+1.46%) |
Oct 18, 2021 | 357.15 | 362.00 | 355.99 | 360.78 | 264,610 | +1.93(+0.54%) |
Oct 15, 2021 | 359.68 | 361.18 | 356.45 | 358.85 | 249,995 | -0.55(-0.15%) |
Oct 14, 2021 | 353.18 | 359.57 | 352.05 | 359.40 | 218,060 | +11.59(+3.33%) |
Oct 13, 2021 | 346.99 | 350.06 | 345.77 | 347.81 | 304,785 | +4.09(+1.19%) |
Oct 12, 2021 | 345.36 | 348.11 | 343.04 | 343.72 | 182,423 | -0.39(-0.11%) |
Oct 11, 2021 | 345.34 | 349.14 | 342.77 | 344.11 | 168,078 | -1.56(-0.45%) |
Oct 08, 2021 | 350.17 | 350.83 | 344.62 | 345.67 | 176,750 | -3.04(-0.87%) |
Oct 07, 2021 | 347.84 | 352.08 | 346.46 | 348.71 | 241,550 | +4.10(+1.19%) |
Oct 06, 2021 | 337.44 | 344.80 | 335.19 | 344.61 | 245,762 | +3.25(+0.95%) |
Oct 05, 2021 | 335.65 | 343.72 | 335.08 | 341.36 | 275,434 | +6.14(+1.83%) |
Oct 04, 2021 | 341.61 | 342.22 | 331.37 | 335.22 | 335,872 | -9.52(-2.76%) |
Oct 01, 2021 | 342.80 | 346.47 | 338.50 | 344.74 | 281,278 | +4.29(+1.26%) |
Sep 30, 2021 | 341.67 | 344.94 | 340.17 | 340.45 | 291,586 | -0.51(-0.15%) |
Sep 29, 2021 | 344.48 | 347.20 | 340.45 | 340.96 | 223,602 | -2.65(-0.77%) |
Sep 28, 2021 | 350.88 | 352.38 | 342.80 | 343.61 | 448,056 | -12.25(-3.44%) |
Sep 27, 2021 | 357.78 | 358.00 | 351.73 | 355.86 | 300,359 | -5.69(-1.57%) |
Sep 24, 2021 | 358.64 | 361.69 | 355.92 | 361.55 | 180,174 | +0.51(+0.14%) |
Sep 23, 2021 | 358.35 | 362.00 | 357.07 | 361.04 | 214,516 | +3.20(+0.89%) |
Sep 22, 2021 | 354.15 | 360.54 | 352.59 | 357.84 | 209,758 | +4.42(+1.25%) |
Sep 21, 2021 | 359.08 | 359.66 | 353.27 | 353.42 | 203,252 | -2.98(-0.84%) |
Sep 20, 2021 | 360.25 | 363.49 | 352.36 | 356.40 | 404,793 | -8.23(-2.26%) |
Sep 17, 2021 | 373.21 | 374.88 | 362.54 | 364.63 | 522,022 | -9.87(-2.64%) |
Sep 16, 2021 | 371.97 | 375.00 | 367.32 | 374.50 | 311,925 | +1.75(+0.47%) |
Sep 15, 2021 | 369.07 | 373.27 | 366.99 | 372.75 | 287,023 | +3.68(+1.00%) |
Sep 14, 2021 | 368.93 | 372.41 | 366.89 | 369.07 | 313,622 | +2.69(+0.73%) |
Sep 13, 2021 | 375.73 | 376.29 | 365.48 | 366.38 | 276,051 | -7.23(-1.94%) |
Sep 10, 2021 | 374.54 | 377.26 | 372.47 | 373.61 | 278,960 | +1.64(+0.44%) |
Sep 09, 2021 | 372.52 | 375.80 | 371.32 | 371.97 | 194,901 | -0.56(-0.15%) |
Sep 08, 2021 | 371.08 | 375.82 | 369.88 | 372.53 | 325,828 | +0.31(+0.08%) |
Sep 07, 2021 | 369.61 | 372.41 | 364.95 | 372.21 | 249,534 | +3.83(+1.04%) |
Sep 03, 2021 | 366.08 | 371.57 | 366.08 | 368.38 | 292,992 | -0.02(-0.01%) |
Sep 02, 2021 | 371.40 | 372.95 | 366.20 | 368.40 | 214,596 | -1.66(-0.45%) |