Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 398.38 | 399.94 | 380.29 | 383.95 | 1,624,629 | -17.47(-4.35%) |
Nov 29, 2021 | 407.36 | 407.74 | 397.03 | 401.42 | 563,204 | +1.89(+0.47%) |
Nov 26, 2021 | 394.05 | 403.22 | 393.00 | 399.53 | 474,961 | -10.03(-2.45%) |
Nov 24, 2021 | 401.46 | 409.97 | 400.37 | 409.56 | 368,184 | +0.63(+0.15%) |
Nov 23, 2021 | 409.84 | 411.64 | 397.43 | 408.93 | 539,197 | -2.84(-0.69%) |
Nov 22, 2021 | 410.40 | 414.70 | 407.41 | 411.77 | 436,838 | +4.06(+1.00%) |
Nov 19, 2021 | 406.35 | 410.55 | 400.10 | 407.71 | 517,934 | +2.06(+0.51%) |
Nov 18, 2021 | 406.78 | 406.05 | 399.36 | 405.65 | 497,892 | +3.44(+0.86%) |
Nov 17, 2021 | 413.14 | 415.79 | 401.33 | 402.21 | 513,830 | -11.65(-2.81%) |
Nov 16, 2021 | 401.67 | 417.85 | 400.28 | 413.86 | 711,298 | +12.13(+3.02%) |
Nov 15, 2021 | 400.00 | 407.95 | 398.15 | 401.73 | 346,502 | +5.23(+1.32%) |
Nov 12, 2021 | 396.43 | 400.81 | 394.11 | 396.50 | 391,332 | +0.93(+0.24%) |
Nov 11, 2021 | 392.94 | 398.27 | 392.01 | 395.57 | 383,153 | +4.23(+1.08%) |
Nov 10, 2021 | 392.66 | 391.34 | 477,515 | -3.77(-0.95%) | ||
Nov 09, 2021 | 389.17 | 402.35 | 388.72 | 395.11 | 618,387 | +7.00(+1.80%) |
Nov 08, 2021 | 391.64 | 393.00 | 386.61 | 388.11 | 433,739 | -3.74(-0.95%) |
Nov 05, 2021 | 385.87 | 394.14 | 382.00 | 391.85 | 675,645 | +10.78(+2.83%) |
Nov 04, 2021 | 383.26 | 387.56 | 378.70 | 381.07 | 545,084 | -0.71(-0.19%) |
Nov 03, 2021 | 372.77 | 383.27 | 370.68 | 381.78 | 523,213 | +9.92(+2.67%) |
Nov 02, 2021 | 366.39 | 374.53 | 363.67 | 371.86 | 738,801 | +6.73(+1.84%) |
Nov 01, 2021 | 369.13 | 368.71 | 363.38 | 365.13 | 647,656 | -2.23(-0.61%) |
Oct 29, 2021 | 371.14 | 373.45 | 366.07 | 367.36 | 649,416 | -3.03(-0.82%) |
Oct 28, 2021 | 370.74 | 373.04 | 369.53 | 370.39 | 363,443 | +0.60(+0.16%) |
Oct 27, 2021 | 367.83 | 373.59 | 364.09 | 369.79 | 544,779 | +3.73(+1.02%) |
Oct 26, 2021 | 371.72 | 366.06 | 566,342 | -4.94(-1.33%) | ||
Oct 25, 2021 | 371.45 | 375.21 | 368.37 | 371.00 | 530,520 | -0.45(-0.12%) |
Oct 22, 2021 | 371.88 | 373.61 | 365.28 | 371.45 | 835,949 | -0.43(-0.12%) |
Oct 21, 2021 | 357.95 | 373.70 | 357.95 | 371.88 | 1,331,882 | +13.73(+3.83%) |
Oct 20, 2021 | 366.25 | 367.28 | 355.04 | 358.15 | 2,328,257 | -5.20(-1.43%) |
Oct 19, 2021 | 390.88 | 398.00 | 360.66 | 363.35 | 4,166,140 | -43.00(-10.58%) |
Oct 18, 2021 | 404.51 | 410.93 | 402.32 | 406.35 | 716,242 | +0.63(+0.16%) |
Oct 15, 2021 | 407.98 | 410.00 | 403.51 | 405.72 | 670,609 | +1.08(+0.27%) |
Oct 14, 2021 | 400.00 | 407.62 | 399.10 | 404.64 | 739,852 | +9.33(+2.36%) |
Oct 13, 2021 | 387.96 | 397.50 | 385.86 | 395.31 | 662,709 | +8.39(+2.17%) |
Oct 12, 2021 | 380.58 | 388.56 | 380.48 | 386.92 | 588,645 | +6.05(+1.59%) |
Oct 11, 2021 | 379.20 | 386.26 | 378.69 | 380.87 | 565,571 | +2.50(+0.66%) |
Oct 08, 2021 | 378.46 | 383.06 | 375.01 | 378.37 | 699,644 | +3.34(+0.89%) |
Oct 07, 2021 | 372.08 | 379.62 | 370.55 | 375.03 | 391,748 | +6.82(+1.85%) |
Oct 06, 2021 | 371.25 | 374.09 | 366.77 | 368.21 | 571,992 | -5.56(-1.49%) |
Oct 05, 2021 | 371.22 | 378.39 | 367.16 | 373.77 | 563,569 | +3.86(+1.04%) |
Oct 04, 2021 | 367.00 | 370.48 | 363.51 | 369.91 | 545,991 | +1.88(+0.51%) |
Oct 01, 2021 | 361.92 | 369.97 | 359.65 | 368.03 | 574,838 | +7.11(+1.97%) |
Sep 30, 2021 | 378.49 | 378.49 | 360.51 | 360.92 | 838,967 | -17.43(-4.61%) |
Sep 29, 2021 | 380.86 | 381.91 | 377.03 | 378.35 | 426,083 | +0.21(+0.06%) |
Sep 28, 2021 | 378.72 | 380.72 | 374.55 | 378.14 | 449,639 | -2.99(-0.78%) |
Sep 27, 2021 | 382.00 | 387.96 | 380.25 | 381.13 | 381,245 | -1.00(-0.26%) |
Sep 24, 2021 | 377.66 | 384.30 | 376.04 | 382.13 | 294,704 | +1.37(+0.36%) |
Sep 23, 2021 | 379.35 | 386.69 | 377.88 | 380.76 | 488,271 | +4.91(+1.31%) |
Sep 22, 2021 | 372.49 | 377.56 | 369.88 | 375.85 | 387,825 | +6.01(+1.63%) |
Sep 21, 2021 | 371.33 | 373.74 | 367.22 | 369.84 | 510,021 | +0.10(+0.03%) |
Sep 20, 2021 | 370.80 | 373.10 | 363.79 | 369.74 | 859,105 | -9.31(-2.46%) |
Sep 17, 2021 | 380.46 | 385.61 | 377.88 | 379.05 | 629,933 | -3.27(-0.86%) |
Sep 16, 2021 | 375.50 | 383.66 | 375.13 | 382.32 | 526,454 | +6.39(+1.70%) |
Sep 15, 2021 | 373.09 | 378.94 | 367.64 | 375.93 | 920,151 | +2.20(+0.59%) |
Sep 14, 2021 | 374.57 | 374.58 | 368.71 | 373.73 | 384,278 | +1.44(+0.39%) |
Sep 13, 2021 | 377.99 | 377.99 | 367.95 | 372.29 | 560,507 | -2.53(-0.67%) |
Sep 10, 2021 | 385.00 | 385.30 | 374.33 | 374.82 | 568,459 | -7.26(-1.90%) |
Sep 09, 2021 | 376.19 | 384.12 | 373.08 | 382.08 | 598,149 | +5.78(+1.54%) |
Sep 08, 2021 | 379.10 | 380.39 | 370.80 | 376.30 | 757,258 | -3.00(-0.79%) |
Sep 07, 2021 | 383.49 | 384.78 | 378.71 | 379.30 | 503,926 | -2.81(-0.74%) |
Sep 03, 2021 | 379.56 | 384.27 | 377.55 | 382.11 | 421,034 | +0.90(+0.24%) |
Sep 02, 2021 | 387.00 | 387.00 | 379.76 | 381.21 | 740,095 | -6.25(-1.61%) |