Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 409.68 | 411.34 | 403.73 | 404.15 | 8,957,612 | -7.89(-1.91%) |
Nov 29, 2021 | 411.52 | 413.71 | 409.44 | 412.04 | 6,524,811 | +4.92(+1.21%) |
Nov 26, 2021 | 410.06 | 411.34 | 405.92 | 407.12 | 7,986,894 | -9.06(-2.18%) |
Nov 24, 2021 | 413.31 | 416.39 | 412.49 | 416.17 | 4,738,252 | +1.02(+0.25%) |
Nov 23, 2021 | 414.28 | 415.94 | 411.84 | 415.15 | 7,047,052 | +0.54(+0.13%) |
Nov 22, 2021 | 417.52 | 419.92 | 414.43 | 414.61 | 5,052,413 | -1.10(-0.26%) |
Nov 19, 2021 | 416.50 | 417.58 | 415.06 | 415.71 | 5,066,906 | -0.78(-0.19%) |
Nov 18, 2021 | 416.09 | 416.79 | 416.25 | 416.49 | 4,907,979 | +1.44(+0.35%) |
Nov 17, 2021 | 415.89 | 416.04 | 414.54 | 415.06 | 3,897,657 | -1.00(-0.24%) |
Nov 16, 2021 | 414.24 | 417.20 | 414.19 | 416.06 | 3,386,203 | +1.58(+0.38%) |
Nov 15, 2021 | 415.61 | 415.66 | 413.40 | 414.48 | 3,236,521 | +0.19(+0.05%) |
Nov 12, 2021 | 412.44 | 414.86 | 411.54 | 414.28 | 3,790,427 | +3.06(+0.74%) |
Nov 11, 2021 | 412.48 | 412.60 | 411.22 | 411.23 | 3,764,831 | +0.13(+0.03%) |
Nov 10, 2021 | 412.86 | 411.09 | 6,579,609 | -3.34(-0.81%) | ||
Nov 09, 2021 | 416.20 | 416.39 | 413.10 | 414.43 | 4,865,284 | -1.46(-0.35%) |
Nov 08, 2021 | 416.51 | 416.95 | 415.18 | 415.88 | 3,634,804 | +0.50(+0.12%) |
Nov 05, 2021 | 416.19 | 417.36 | 414.02 | 415.38 | 5,125,397 | +1.41(+0.34%) |
Nov 04, 2021 | 412.62 | 414.09 | 412.33 | 413.98 | 4,444,223 | +1.93(+0.47%) |
Nov 03, 2021 | 409.05 | 412.40 | 408.61 | 412.05 | 3,691,865 | +2.47(+0.60%) |
Nov 02, 2021 | 408.09 | 409.84 | 407.96 | 409.58 | 3,096,527 | +1.58(+0.39%) |
Nov 01, 2021 | 408.13 | 407.55 | 406.29 | 408.00 | 4,081,642 | +0.86(+0.21%) |
Oct 29, 2021 | 404.23 | 407.48 | 403.96 | 407.14 | 4,808,936 | +0.72(+0.18%) |
Oct 28, 2021 | 403.88 | 406.44 | 403.85 | 406.41 | 3,772,158 | +3.94(+0.98%) |
Oct 27, 2021 | 404.73 | 405.33 | 402.43 | 402.48 | 3,013,550 | -1.75(-0.43%) |
Oct 26, 2021 | 405.31 | 404.23 | 3,198,745 | +0.39(+0.10%) | ||
Oct 25, 2021 | 402.78 | 404.22 | 401.13 | 403.85 | 2,598,686 | +2.08(+0.52%) |
Oct 22, 2021 | 401.76 | 403.12 | 399.94 | 401.76 | 3,783,605 | -0.41(-0.10%) |
Oct 21, 2021 | 400.60 | 402.39 | 400.18 | 402.17 | 2,670,470 | +0.98(+0.25%) |
Oct 20, 2021 | 399.98 | 401.41 | 399.89 | 401.19 | 3,325,079 | +1.55(+0.39%) |
Oct 19, 2021 | 398.05 | 399.63 | 397.47 | 399.63 | 2,941,362 | +3.09(+0.78%) |
Oct 18, 2021 | 393.67 | 396.82 | 393.03 | 396.55 | 3,524,879 | +1.21(+0.31%) |
Oct 15, 2021 | 394.37 | 395.66 | 393.75 | 395.34 | 3,630,874 | +3.06(+0.78%) |
Oct 14, 2021 | 389.33 | 392.47 | 388.87 | 392.29 | 3,927,716 | +6.48(+1.68%) |
Oct 13, 2021 | 385.42 | 386.61 | 382.63 | 385.80 | 6,729,633 | +1.23(+0.32%) |
Oct 12, 2021 | 386.30 | 386.65 | 383.71 | 384.57 | 6,429,127 | -0.77(-0.20%) |
Oct 11, 2021 | 387.61 | 390.34 | 385.34 | 385.34 | 3,828,533 | -2.83(-0.73%) |
Oct 08, 2021 | 389.66 | 390.00 | 387.64 | 388.17 | 4,107,110 | -0.73(-0.19%) |
Oct 07, 2021 | 388.73 | 391.60 | 388.51 | 388.90 | 4,570,754 | +3.32(+0.86%) |
Oct 06, 2021 | 380.61 | 385.79 | 379.07 | 385.58 | 6,830,310 | +1.71(+0.44%) |
Oct 05, 2021 | 381.48 | 386.11 | 380.74 | 383.88 | 5,720,687 | +3.69(+0.97%) |
Oct 04, 2021 | 383.95 | 384.74 | 378.01 | 380.18 | 9,142,407 | -4.73(-1.23%) |
Oct 01, 2021 | 382.13 | 386.58 | 378.79 | 384.92 | 8,795,307 | +4.55(+1.20%) |
Sep 30, 2021 | 386.58 | 387.23 | 380.42 | 380.37 | 9,855,677 | -4.88(-1.27%) |
Sep 29, 2021 | 385.86 | 387.49 | 384.67 | 385.25 | 4,922,044 | +0.61(+0.16%) |
Sep 28, 2021 | 389.84 | 390.15 | 383.86 | 384.64 | 8,564,585 | -7.84(-2.00%) |
Sep 27, 2021 | 392.60 | 393.70 | 391.80 | 392.48 | 3,689,762 | -1.12(-0.28%) |
Sep 24, 2021 | 391.40 | 394.24 | 391.19 | 393.60 | 3,555,463 | +0.65(+0.17%) |
Sep 23, 2021 | 389.99 | 394.42 | 389.76 | 392.94 | 4,254,650 | +4.69(+1.21%) |
Sep 22, 2021 | 386.59 | 390.13 | 385.71 | 388.25 | 6,244,681 | +3.71(+0.96%) |
Sep 21, 2021 | 387.06 | 388.25 | 384.03 | 384.54 | 6,674,268 | -0.37(-0.10%) |
Sep 20, 2021 | 385.57 | 387.04 | 380.25 | 384.92 | 11,492,491 | -6.39(-1.63%) |
Sep 17, 2021 | 394.45 | 394.87 | 391.01 | 391.31 | 5,614,409 | -3.87(-0.98%) |
Sep 16, 2021 | 395.34 | 396.22 | 392.42 | 395.18 | 3,484,716 | -0.68(-0.17%) |
Sep 15, 2021 | 392.95 | 396.29 | 391.91 | 395.87 | 4,175,523 | +3.28(+0.83%) |
Sep 14, 2021 | 396.06 | 396.21 | 391.70 | 392.59 | 3,801,758 | -2.05(-0.52%) |
Sep 13, 2021 | 396.54 | 396.71 | 392.49 | 394.64 | 4,929,213 | +0.92(+0.23%) |
Sep 10, 2021 | 398.62 | 399.02 | 393.55 | 393.71 | 4,198,514 | -3.07(-0.77%) |
Sep 09, 2021 | 398.29 | 399.95 | 396.59 | 396.78 | 4,041,391 | -1.79(-0.45%) |
Sep 08, 2021 | 398.47 | 399.17 | 396.69 | 398.57 | 4,173,902 | -0.38(-0.10%) |
Sep 07, 2021 | 400.14 | 400.16 | 398.37 | 398.95 | 3,678,347 | -1.48(-0.37%) |
Sep 03, 2021 | 399.48 | 400.90 | 399.08 | 400.43 | 3,894,940 | -0.15(-0.04%) |
Sep 02, 2021 | 400.65 | 401.27 | 399.40 | 400.59 | 2,950,816 | +1.19(+0.30%) |