Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 478.19 | 478.89 | 465.31 | 466.99 | 526,570 | -13.75(-2.86%) |
Nov 29, 2021 | 479.50 | 482.99 | 474.12 | 480.74 | 174,533 | +5.86(+1.23%) |
Nov 26, 2021 | 477.32 | 480.89 | 473.43 | 474.88 | 178,150 | -8.63(-1.79%) |
Nov 24, 2021 | 483.09 | 486.04 | 481.49 | 483.51 | 222,485 | +0.43(+0.09%) |
Nov 23, 2021 | 478.71 | 484.06 | 474.54 | 483.08 | 215,567 | +5.09(+1.07%) |
Nov 22, 2021 | 469.70 | 480.93 | 467.38 | 477.99 | 288,511 | +9.83(+2.10%) |
Nov 19, 2021 | 468.89 | 470.93 | 465.47 | 468.17 | 220,165 | +0.34(+0.07%) |
Nov 18, 2021 | 473.48 | 468.33 | 466.61 | 467.83 | 166,521 | -4.18(-0.89%) |
Nov 17, 2021 | 475.32 | 475.32 | 468.77 | 472.01 | 155,748 | -3.24(-0.68%) |
Nov 16, 2021 | 470.93 | 479.42 | 470.93 | 475.25 | 127,422 | +5.34(+1.14%) |
Nov 15, 2021 | 475.64 | 476.66 | 469.75 | 469.91 | 195,404 | -5.25(-1.10%) |
Nov 12, 2021 | 471.91 | 476.55 | 469.25 | 475.16 | 123,839 | +5.06(+1.08%) |
Nov 11, 2021 | 466.09 | 470.25 | 462.60 | 470.10 | 183,464 | +3.49(+0.75%) |
Nov 10, 2021 | 468.47 | 466.60 | 127,854 | -1.09(-0.23%) | ||
Nov 09, 2021 | 460.29 | 468.69 | 460.29 | 467.69 | 283,635 | +6.98(+1.51%) |
Nov 08, 2021 | 461.24 | 461.24 | 454.30 | 460.71 | 197,848 | +1.95(+0.43%) |
Nov 05, 2021 | 464.94 | 469.03 | 458.12 | 458.76 | 225,713 | -5.12(-1.10%) |
Nov 04, 2021 | 459.69 | 467.95 | 458.26 | 463.89 | 278,836 | +5.21(+1.14%) |
Nov 03, 2021 | 454.75 | 460.80 | 453.12 | 458.68 | 284,124 | +3.39(+0.75%) |
Nov 02, 2021 | 454.77 | 458.98 | 452.53 | 455.28 | 251,356 | +2.91(+0.64%) |
Nov 01, 2021 | 449.55 | 447.72 | 445.70 | 452.37 | 283,686 | +4.65(+1.04%) |
Oct 29, 2021 | 434.60 | 450.62 | 430.21 | 447.72 | 688,905 | +31.28(+7.51%) |
Oct 28, 2021 | 412.63 | 417.40 | 411.10 | 416.45 | 257,206 | +6.02(+1.47%) |
Oct 27, 2021 | 416.50 | 417.38 | 407.96 | 410.43 | 298,692 | -5.91(-1.42%) |
Oct 26, 2021 | 421.57 | 416.19 | 416.33 | 191,106 | -5.02(-1.19%) | |
Oct 25, 2021 | 422.52 | 425.33 | 421.16 | 421.35 | 206,348 | -1.17(-0.28%) |
Oct 22, 2021 | 424.79 | 427.17 | 422.23 | 422.52 | 148,024 | -0.74(-0.17%) |
Oct 21, 2021 | 422.05 | 423.83 | 420.56 | 423.25 | 127,870 | +0.64(+0.15%) |
Oct 20, 2021 | 422.70 | 423.91 | 421.45 | 422.62 | 125,016 | +0.79(+0.19%) |
Oct 19, 2021 | 418.86 | 423.31 | 417.06 | 421.82 | 174,757 | +5.27(+1.26%) |
Oct 18, 2021 | 411.97 | 418.01 | 411.97 | 416.55 | 185,198 | +1.76(+0.42%) |
Oct 15, 2021 | 417.09 | 417.09 | 414.24 | 414.79 | 228,646 | +1.60(+0.39%) |
Oct 14, 2021 | 410.03 | 413.93 | 408.75 | 413.19 | 204,826 | +5.61(+1.38%) |
Oct 13, 2021 | 408.64 | 409.76 | 403.84 | 407.58 | 225,830 | +0.44(+0.11%) |
Oct 12, 2021 | 400.25 | 412.59 | 400.16 | 407.14 | 272,622 | +7.01(+1.75%) |
Oct 11, 2021 | 404.92 | 406.42 | 399.92 | 400.13 | 186,833 | -3.25(-0.81%) |
Oct 08, 2021 | 400.70 | 405.15 | 400.54 | 403.38 | 173,577 | +0.97(+0.24%) |
Oct 07, 2021 | 399.68 | 408.51 | 399.56 | 402.41 | 297,940 | +6.71(+1.70%) |
Oct 06, 2021 | 386.56 | 396.35 | 385.51 | 395.70 | 268,624 | +6.84(+1.76%) |
Oct 05, 2021 | 386.68 | 392.26 | 384.03 | 388.87 | 203,730 | +4.83(+1.26%) |
Oct 04, 2021 | 383.50 | 387.68 | 380.64 | 384.03 | 257,542 | -0.99(-0.26%) |
Oct 01, 2021 | 380.14 | 388.15 | 378.16 | 385.02 | 224,373 | +5.02(+1.32%) |
Sep 30, 2021 | 389.20 | 391.26 | 379.96 | 380.00 | 283,202 | -8.39(-2.16%) |
Sep 29, 2021 | 391.88 | 393.61 | 388.10 | 388.39 | 157,988 | -0.96(-0.25%) |
Sep 28, 2021 | 393.62 | 396.14 | 388.94 | 389.35 | 238,473 | -5.31(-1.34%) |
Sep 27, 2021 | 392.20 | 399.45 | 391.35 | 394.66 | 229,952 | +2.77(+0.71%) |
Sep 24, 2021 | 389.07 | 393.22 | 389.07 | 391.88 | 143,824 | +1.89(+0.49%) |
Sep 23, 2021 | 390.23 | 392.91 | 388.99 | 389.99 | 160,836 | +1.17(+0.30%) |
Sep 22, 2021 | 390.32 | 391.70 | 387.89 | 388.82 | 174,523 | +0.88(+0.23%) |
Sep 21, 2021 | 391.23 | 393.13 | 387.64 | 387.94 | 203,229 | -2.81(-0.72%) |
Sep 20, 2021 | 384.05 | 391.43 | 383.02 | 390.75 | 284,506 | +1.64(+0.42%) |
Sep 17, 2021 | 393.01 | 393.56 | 388.65 | 389.11 | 492,194 | -6.36(-1.61%) |
Sep 16, 2021 | 398.75 | 399.06 | 394.85 | 395.47 | 240,312 | -2.96(-0.74%) |
Sep 15, 2021 | 395.99 | 401.06 | 394.36 | 398.43 | 293,506 | +2.17(+0.55%) |
Sep 14, 2021 | 401.64 | 401.64 | 394.35 | 396.26 | 378,173 | -3.25(-0.81%) |
Sep 13, 2021 | 403.85 | 403.90 | 394.53 | 399.51 | 305,604 | -1.92(-0.48%) |
Sep 10, 2021 | 403.97 | 404.84 | 400.88 | 401.43 | 225,179 | -1.27(-0.31%) |
Sep 09, 2021 | 404.62 | 406.76 | 401.81 | 402.70 | 285,381 | -1.56(-0.39%) |
Sep 08, 2021 | 405.95 | 407.89 | 400.43 | 404.26 | 369,913 | -3.19(-0.78%) |
Sep 07, 2021 | 415.23 | 415.23 | 407.40 | 407.45 | 328,703 | -7.93(-1.91%) |
Sep 03, 2021 | 419.39 | 419.47 | 414.65 | 415.38 | 234,693 | -5.56(-1.32%) |
Sep 02, 2021 | 416.92 | 421.56 | 416.66 | 420.93 | 278,721 | +5.97(+1.44%) |