Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 528.76 | 534.68 | 514.26 | 517.61 | 4,411,853 | -14.88(-2.79%) |
Nov 29, 2021 | 524.09 | 538.15 | 520.52 | 532.49 | 3,058,849 | +5.38(+1.02%) |
Nov 26, 2021 | 527.38 | 532.17 | 522.34 | 527.11 | 1,922,340 | +0.71(+0.13%) |
Nov 24, 2021 | 523.52 | 528.60 | 521.39 | 526.40 | 2,413,855 | +3.14(+0.60%) |
Nov 23, 2021 | 516.25 | 523.79 | 512.23 | 523.25 | 2,237,277 | +5.38(+1.04%) |
Nov 22, 2021 | 511.80 | 523.41 | 510.84 | 517.87 | 2,282,644 | +5.62(+1.10%) |
Nov 19, 2021 | 512.53 | 513.68 | 506.70 | 512.25 | 1,994,159 | +4.24(+0.84%) |
Nov 18, 2021 | 506.85 | 509.38 | 501.41 | 508.01 | 1,734,155 | +2.95(+0.59%) |
Nov 17, 2021 | 506.21 | 509.32 | 503.34 | 505.05 | 1,676,245 | -0.41(-0.08%) |
Nov 16, 2021 | 498.86 | 506.98 | 496.53 | 505.46 | 1,735,374 | +6.55(+1.31%) |
Nov 15, 2021 | 497.57 | 501.99 | 497.11 | 498.91 | 1,450,533 | +2.61(+0.53%) |
Nov 12, 2021 | 493.50 | 498.69 | 492.52 | 496.30 | 1,855,099 | +4.79(+0.97%) |
Nov 11, 2021 | 485.77 | 491.82 | 483.70 | 491.51 | 1,276,907 | +4.97(+1.02%) |
Nov 10, 2021 | 487.75 | 483.44 | 486.54 | 1,277,774 | -1.64(-0.34%) | |
Nov 09, 2021 | 484.74 | 488.56 | 483.72 | 488.18 | 1,959,978 | +4.70(+0.97%) |
Nov 08, 2021 | 492.69 | 492.69 | 480.01 | 483.48 | 2,952,571 | -8.93(-1.81%) |
Nov 05, 2021 | 494.00 | 497.00 | 488.10 | 492.41 | 2,158,859 | -2.40(-0.48%) |
Nov 04, 2021 | 486.55 | 499.22 | 485.59 | 494.81 | 2,724,471 | +12.75(+2.65%) |
Nov 03, 2021 | 481.11 | 482.66 | 475.74 | 482.06 | 1,934,165 | +5.15(+1.08%) |
Nov 02, 2021 | 474.77 | 479.33 | 472.84 | 476.90 | 2,098,955 | +4.88(+1.03%) |
Nov 01, 2021 | 474.21 | 469.75 | 467.54 | 472.02 | 1,613,849 | +0.32(+0.07%) |
Oct 29, 2021 | 467.13 | 474.23 | 471.70 | 2,616,365 | +0.97(+0.21%) | |
Oct 28, 2021 | 467.31 | 470.73 | 1,419,356 | +2.12(+0.45%) | ||
Oct 27, 2021 | 463.57 | 470.90 | 463.30 | 468.61 | 1,817,544 | +3.43(+0.74%) |
Oct 26, 2021 | 461.93 | 465.18 | 2,482,930 | -4.38(-0.93%) | ||
Oct 25, 2021 | 461.79 | 469.56 | 1,986,562 | +7.77(+1.68%) | ||
Oct 22, 2021 | 458.92 | 464.70 | 461.79 | 1,785,144 | +4.56(+1.00%) | |
Oct 21, 2021 | 450.08 | 457.63 | 449.42 | 457.23 | 1,485,281 | +7.15(+1.59%) |
Oct 20, 2021 | 448.89 | 452.70 | 448.23 | 450.08 | 1,412,031 | +2.58(+0.58%) |
Oct 19, 2021 | 443.60 | 447.58 | 441.02 | 447.51 | 1,424,403 | +4.91(+1.11%) |
Oct 18, 2021 | 430.77 | 442.98 | 429.70 | 442.59 | 2,235,108 | +9.16(+2.11%) |
Oct 15, 2021 | 434.87 | 434.92 | 430.36 | 433.43 | 1,560,171 | +1.60(+0.37%) |
Oct 14, 2021 | 428.37 | 432.77 | 427.79 | 431.83 | 1,545,434 | +5.19(+1.22%) |
Oct 13, 2021 | 429.74 | 431.63 | 425.46 | 426.64 | 1,692,926 | -1.50(-0.35%) |
Oct 12, 2021 | 431.29 | 433.87 | 427.07 | 428.14 | 1,440,604 | -2.71(-0.63%) |
Oct 11, 2021 | 431.18 | 434.68 | 430.70 | 430.86 | 1,055,828 | -2.06(-0.48%) |
Oct 08, 2021 | 436.35 | 436.65 | 431.14 | 432.92 | 1,613,440 | -0.98(-0.23%) |
Oct 07, 2021 | 437.34 | 440.33 | 433.12 | 433.89 | 2,051,954 | +3.38(+0.79%) |
Oct 06, 2021 | 425.33 | 430.93 | 423.84 | 430.51 | 1,390,495 | +2.97(+0.69%) |
Oct 05, 2021 | 421.16 | 430.29 | 421.16 | 427.54 | 1,887,435 | +5.82(+1.38%) |
Oct 04, 2021 | 429.55 | 430.52 | 417.89 | 421.72 | 2,362,665 | -7.82(-1.82%) |
Oct 01, 2021 | 430.88 | 432.18 | 422.29 | 429.54 | 1,942,061 | -0.98(-0.23%) |
Sep 30, 2021 | 434.61 | 436.28 | 430.47 | 430.52 | 1,917,115 | -2.34(-0.54%) |
Sep 29, 2021 | 431.02 | 436.89 | 430.09 | 432.86 | 2,005,860 | +4.25(+0.99%) |
Sep 28, 2021 | 437.98 | 438.33 | 426.99 | 428.60 | 2,746,490 | -12.66(-2.87%) |
Sep 27, 2021 | 446.04 | 450.77 | 438.08 | 441.26 | 2,636,191 | -6.89(-1.54%) |
Sep 24, 2021 | 436.87 | 449.08 | 435.93 | 448.15 | 3,500,466 | +14.34(+3.31%) |
Sep 23, 2021 | 433.35 | 436.46 | 432.20 | 433.81 | 2,147,190 | +0.21(+0.05%) |
Sep 22, 2021 | 435.64 | 436.27 | 430.99 | 433.60 | 1,440,903 | +0.43(+0.10%) |
Sep 21, 2021 | 432.23 | 437.69 | 431.30 | 433.16 | 1,598,088 | +0.93(+0.22%) |
Sep 20, 2021 | 437.49 | 441.63 | 427.90 | 432.23 | 2,714,965 | -8.02(-1.82%) |
Sep 17, 2021 | 442.27 | 443.43 | 437.87 | 440.25 | 3,560,635 | -3.64(-0.82%) |
Sep 16, 2021 | 441.48 | 444.33 | 437.44 | 443.89 | 1,646,570 | +2.47(+0.56%) |
Sep 15, 2021 | 439.04 | 442.88 | 437.02 | 441.42 | 1,847,417 | +2.22(+0.51%) |
Sep 14, 2021 | 441.63 | 442.83 | 438.25 | 439.20 | 1,444,164 | -1.38(-0.31%) |
Sep 13, 2021 | 447.49 | 448.61 | 439.00 | 440.58 | 1,752,569 | -5.09(-1.14%) |
Sep 10, 2021 | 447.59 | 448.77 | 443.79 | 445.67 | 1,385,750 | -0.55(-0.12%) |
Sep 09, 2021 | 447.75 | 450.08 | 445.74 | 446.21 | 1,459,439 | +0.03(+0.01%) |
Sep 08, 2021 | 439.87 | 446.31 | 438.88 | 446.18 | 1,431,440 | +5.84(+1.33%) |
Sep 07, 2021 | 443.12 | 443.79 | 438.45 | 440.34 | 1,527,442 | -2.83(-0.64%) |
Sep 03, 2021 | 439.76 | 444.17 | 439.76 | 443.17 | 1,360,836 | +1.51(+0.34%) |
Sep 02, 2021 | 440.17 | 442.10 | 439.18 | 441.65 | 1,518,671 | +4.26(+0.97%) |