Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 430.00 | 433.78 | 424.41 | 427.27 | 7,730,379 | -7.48(-1.72%) |
Nov 29, 2021 | 426.64 | 435.79 | 423.74 | 434.75 | 4,240,307 | +11.63(+2.75%) |
Nov 26, 2021 | 427.94 | 431.08 | 421.49 | 423.12 | 2,579,003 | -9.86(-2.28%) |
Nov 24, 2021 | 429.60 | 433.77 | 428.64 | 432.98 | 2,338,150 | +2.91(+0.68%) |
Nov 23, 2021 | 419.37 | 430.44 | 419.36 | 430.07 | 2,970,368 | +9.22(+2.19%) |
Nov 22, 2021 | 425.92 | 426.82 | 420.70 | 420.85 | 2,711,513 | -2.37(-0.56%) |
Nov 19, 2021 | 431.03 | 432.30 | 422.73 | 423.21 | 3,676,361 | -9.11(-2.11%) |
Nov 18, 2021 | 431.61 | 432.82 | 431.81 | 432.32 | 2,157,072 | +0.50(+0.12%) |
Nov 17, 2021 | 433.20 | 436.64 | 431.61 | 431.82 | 2,369,615 | -0.64(-0.15%) |
Nov 16, 2021 | 435.71 | 440.86 | 432.22 | 432.46 | 3,512,488 | -1.14(-0.26%) |
Nov 15, 2021 | 440.52 | 440.72 | 433.31 | 433.60 | 2,962,634 | -7.88(-1.78%) |
Nov 12, 2021 | 443.09 | 443.41 | 439.64 | 441.48 | 2,712,991 | +1.54(+0.35%) |
Nov 11, 2021 | 442.45 | 443.27 | 438.06 | 439.94 | 2,335,967 | -2.41(-0.55%) |
Nov 10, 2021 | 447.63 | 442.35 | 2,929,969 | -4.28(-0.96%) | ||
Nov 09, 2021 | 444.97 | 446.75 | 442.73 | 446.63 | 2,763,242 | +1.66(+0.37%) |
Nov 08, 2021 | 439.42 | 446.48 | 436.98 | 444.97 | 2,369,487 | +6.55(+1.49%) |
Nov 05, 2021 | 440.36 | 443.91 | 437.23 | 438.42 | 3,020,207 | -0.91(-0.21%) |
Nov 04, 2021 | 440.14 | 441.01 | 434.91 | 439.33 | 2,617,160 | -0.55(-0.12%) |
Nov 03, 2021 | 433.23 | 440.06 | 429.98 | 439.88 | 2,534,910 | +5.09(+1.17%) |
Nov 02, 2021 | 438.85 | 439.02 | 433.20 | 434.79 | 2,703,260 | -1.99(-0.46%) |
Nov 01, 2021 | 444.20 | 443.15 | 433.96 | 436.78 | 2,290,606 | -6.12(-1.38%) |
Oct 29, 2021 | 437.07 | 443.79 | 435.77 | 442.90 | 2,596,840 | +4.84(+1.10%) |
Oct 28, 2021 | 435.72 | 440.43 | 435.25 | 438.06 | 1,739,110 | +1.88(+0.43%) |
Oct 27, 2021 | 437.29 | 442.87 | 436.18 | 436.18 | 3,681,086 | -1.12(-0.26%) |
Oct 26, 2021 | 433.30 | 440.25 | 437.29 | 3,228,011 | +4.95(+1.15%) | |
Oct 25, 2021 | 432.83 | 435.37 | 429.41 | 432.34 | 3,694,517 | +0.32(+0.07%) |
Oct 22, 2021 | 424.02 | 432.15 | 424.02 | 432.02 | 2,844,699 | +6.62(+1.56%) |
Oct 21, 2021 | 418.88 | 425.62 | 418.88 | 425.40 | 2,562,941 | +6.92(+1.65%) |
Oct 20, 2021 | 410.71 | 418.91 | 410.55 | 418.49 | 2,876,540 | +10.30(+2.52%) |
Oct 19, 2021 | 410.54 | 411.50 | 407.25 | 408.19 | 1,680,572 | -0.23(-0.06%) |
Oct 18, 2021 | 411.67 | 411.67 | 407.67 | 408.42 | 2,321,157 | -3.32(-0.81%) |
Oct 15, 2021 | 405.95 | 414.06 | 405.42 | 411.74 | 3,443,615 | +7.42(+1.83%) |
Oct 14, 2021 | 409.42 | 416.96 | 401.86 | 404.32 | 6,278,459 | +16.17(+4.17%) |
Oct 13, 2021 | 387.95 | 389.85 | 382.92 | 388.15 | 3,141,956 | +0.30(+0.08%) |
Oct 12, 2021 | 389.65 | 392.80 | 386.96 | 387.85 | 2,511,603 | -1.68(-0.43%) |
Oct 11, 2021 | 392.43 | 395.52 | 388.79 | 389.54 | 2,249,081 | -3.34(-0.85%) |
Oct 08, 2021 | 390.90 | 393.51 | 387.28 | 392.88 | 2,092,126 | +3.62(+0.93%) |
Oct 07, 2021 | 381.62 | 392.60 | 381.57 | 389.26 | 2,925,525 | +10.05(+2.65%) |
Oct 06, 2021 | 375.84 | 379.71 | 371.12 | 379.21 | 2,920,373 | +0.79(+0.21%) |
Oct 05, 2021 | 374.49 | 380.90 | 374.39 | 378.42 | 3,399,894 | +6.18(+1.66%) |
Oct 04, 2021 | 376.68 | 380.07 | 370.08 | 372.24 | 3,196,763 | -5.21(-1.38%) |
Oct 01, 2021 | 376.66 | 378.67 | 368.50 | 377.46 | 3,271,417 | +1.63(+0.43%) |
Sep 30, 2021 | 386.17 | 388.10 | 375.56 | 375.83 | 3,930,539 | -9.30(-2.42%) |
Sep 29, 2021 | 381.85 | 386.52 | 380.70 | 385.13 | 2,137,968 | +1.72(+0.45%) |
Sep 28, 2021 | 387.24 | 388.58 | 381.87 | 383.41 | 3,238,697 | -6.40(-1.64%) |
Sep 27, 2021 | 392.27 | 396.42 | 389.55 | 389.81 | 2,711,621 | -1.74(-0.44%) |
Sep 24, 2021 | 391.41 | 392.33 | 389.77 | 391.55 | 2,027,776 | -0.91(-0.23%) |
Sep 23, 2021 | 394.16 | 399.02 | 391.96 | 392.46 | 2,787,811 | -0.64(-0.16%) |
Sep 22, 2021 | 389.49 | 396.28 | 389.49 | 393.11 | 3,773,422 | -3.50(-0.88%) |
Sep 21, 2021 | 399.18 | 402.80 | 396.48 | 396.61 | 2,476,672 | -0.35(-0.09%) |
Sep 20, 2021 | 401.01 | 403.30 | 393.12 | 396.95 | 2,910,865 | -7.18(-1.78%) |
Sep 17, 2021 | 399.14 | 405.02 | 399.14 | 404.13 | 4,714,096 | +3.19(+0.80%) |
Sep 16, 2021 | 403.66 | 407.25 | 399.13 | 400.94 | 2,352,441 | -0.65(-0.16%) |
Sep 15, 2021 | 396.78 | 405.34 | 393.88 | 401.59 | 3,307,042 | +4.79(+1.21%) |
Sep 14, 2021 | 401.66 | 401.66 | 395.67 | 396.80 | 2,994,033 | -1.91(-0.48%) |
Sep 13, 2021 | 392.41 | 400.91 | 390.94 | 398.70 | 3,190,096 | +10.20(+2.63%) |
Sep 10, 2021 | 399.70 | 400.12 | 387.23 | 388.50 | 4,389,518 | -8.84(-2.22%) |
Sep 09, 2021 | 398.10 | 402.77 | 396.74 | 397.34 | 3,660,542 | -0.80(-0.20%) |
Sep 08, 2021 | 403.70 | 405.31 | 397.00 | 398.14 | 2,360,352 | -5.61(-1.39%) |
Sep 07, 2021 | 402.85 | 404.73 | 400.24 | 403.75 | 2,003,833 | -1.55(-0.38%) |
Sep 03, 2021 | 404.41 | 406.40 | 403.15 | 405.30 | 1,674,398 | -0.81(-0.20%) |
Sep 02, 2021 | 401.76 | 406.78 | 400.88 | 406.12 | 3,273,351 | +6.10(+1.52%) |