Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 524.30 | 529.22 | 512.73 | 517.15 | 1,112,835 | -9.23(-1.75%) |
Nov 29, 2021 | 514.40 | 527.55 | 512.47 | 526.37 | 822,761 | +19.49(+3.84%) |
Nov 26, 2021 | 511.56 | 516.19 | 503.16 | 506.89 | 835,121 | -14.51(-2.78%) |
Nov 24, 2021 | 511.69 | 521.66 | 506.57 | 521.40 | 722,250 | +5.67(+1.10%) |
Nov 23, 2021 | 517.26 | 520.74 | 513.96 | 515.73 | 826,465 | -2.08(-0.40%) |
Nov 22, 2021 | 528.45 | 535.60 | 517.11 | 517.81 | 1,508,628 | -7.61(-1.45%) |
Nov 19, 2021 | 524.05 | 528.98 | 521.44 | 525.43 | 1,161,979 | +1.46(+0.28%) |
Nov 18, 2021 | 524.72 | 524.15 | 522.70 | 523.97 | 682,215 | +8.62(+1.67%) |
Nov 17, 2021 | 519.23 | 519.23 | 512.83 | 515.35 | 537,576 | -3.62(-0.70%) |
Nov 16, 2021 | 509.00 | 519.90 | 508.38 | 518.97 | 687,056 | +7.66(+1.50%) |
Nov 15, 2021 | 515.52 | 515.52 | 506.05 | 511.31 | 790,305 | -0.38(-0.07%) |
Nov 12, 2021 | 508.49 | 514.11 | 505.69 | 511.69 | 672,205 | +4.95(+0.98%) |
Nov 11, 2021 | 504.45 | 507.94 | 500.55 | 506.73 | 778,337 | +10.50(+2.11%) |
Nov 10, 2021 | 501.72 | 496.24 | 1,342,180 | -15.08(-2.95%) | ||
Nov 09, 2021 | 516.42 | 517.00 | 505.81 | 511.32 | 928,397 | +0.00(+0.00%) |
Nov 08, 2021 | 507.62 | 514.65 | 505.79 | 511.32 | 996,530 | +6.82(+1.35%) |
Nov 05, 2021 | 502.06 | 508.37 | 499.49 | 504.50 | 1,546,901 | +5.54(+1.11%) |
Nov 04, 2021 | 488.17 | 501.19 | 485.51 | 498.95 | 1,392,094 | +16.24(+3.36%) |
Nov 03, 2021 | 477.83 | 483.30 | 475.98 | 482.71 | 741,941 | +5.50(+1.15%) |
Nov 02, 2021 | 471.10 | 477.23 | 471.10 | 477.21 | 757,941 | +5.86(+1.24%) |
Nov 01, 2021 | 464.34 | 471.46 | 465.82 | 471.35 | 868,939 | +7.56(+1.63%) |
Oct 29, 2021 | 457.83 | 463.85 | 463.79 | 728,559 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.57 | 461.73 | 1,117,918 | +10.18(+2.25%) | ||
Oct 27, 2021 | 452.04 | 456.84 | 449.94 | 451.54 | 1,100,594 | -3.26(-0.72%) |
Oct 26, 2021 | 458.02 | 454.81 | 641,080 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.67 | 454.46 | 574,683 | +3.10(+0.69%) | ||
Oct 22, 2021 | 454.08 | 458.77 | 450.59 | 451.37 | 1,120,392 | -5.12(-1.12%) |
Oct 21, 2021 | 449.03 | 457.07 | 448.83 | 456.49 | 444,707 | +4.55(+1.01%) |
Oct 20, 2021 | 451.24 | 453.70 | 449.98 | 451.93 | 429,454 | -0.94(-0.21%) |
Oct 19, 2021 | 448.42 | 452.87 | 446.37 | 452.87 | 475,593 | +5.48(+1.23%) |
Oct 18, 2021 | 441.18 | 447.54 | 438.64 | 447.39 | 461,438 | +3.58(+0.81%) |
Oct 15, 2021 | 444.11 | 445.14 | 441.57 | 443.81 | 559,229 | +2.94(+0.67%) |
Oct 14, 2021 | 435.48 | 440.91 | 434.28 | 440.87 | 848,103 | +13.27(+3.10%) |
Oct 13, 2021 | 428.23 | 430.26 | 426.21 | 427.60 | 599,230 | +2.45(+0.58%) |
Oct 12, 2021 | 433.24 | 433.88 | 423.36 | 425.15 | 1,092,222 | -5.38(-1.25%) |
Oct 11, 2021 | 431.71 | 437.82 | 430.37 | 430.52 | 522,284 | -2.90(-0.67%) |
Oct 08, 2021 | 439.49 | 440.05 | 433.07 | 433.43 | 570,662 | -4.48(-1.02%) |
Oct 07, 2021 | 438.44 | 443.72 | 437.36 | 437.91 | 652,768 | +5.06(+1.17%) |
Oct 06, 2021 | 426.37 | 433.18 | 424.90 | 432.85 | 1,163,672 | +1.68(+0.39%) |
Oct 05, 2021 | 426.77 | 434.16 | 426.06 | 431.17 | 1,076,465 | +6.43(+1.51%) |
Oct 04, 2021 | 433.71 | 433.97 | 423.44 | 424.74 | 1,419,557 | -11.23(-2.58%) |
Oct 01, 2021 | 437.41 | 438.23 | 428.81 | 435.97 | 1,062,633 | +0.28(+0.06%) |
Sep 30, 2021 | 439.99 | 442.87 | 435.57 | 435.68 | 1,546,762 | -0.18(-0.04%) |
Sep 29, 2021 | 443.83 | 445.13 | 435.01 | 435.86 | 2,311,683 | -6.99(-1.58%) |
Sep 28, 2021 | 452.17 | 454.80 | 442.85 | 442.85 | 1,857,411 | -18.03(-3.91%) |
Sep 27, 2021 | 457.05 | 462.68 | 454.35 | 460.88 | 457,067 | -1.12(-0.24%) |
Sep 24, 2021 | 459.02 | 462.99 | 458.29 | 462.00 | 406,573 | -0.53(-0.11%) |
Sep 23, 2021 | 458.61 | 463.99 | 456.97 | 462.53 | 823,097 | +6.08(+1.33%) |
Sep 22, 2021 | 450.69 | 457.50 | 449.04 | 456.45 | 447,550 | +9.28(+2.08%) |
Sep 21, 2021 | 449.19 | 450.52 | 443.10 | 447.17 | 757,113 | +1.32(+0.30%) |
Sep 20, 2021 | 447.42 | 449.16 | 439.28 | 445.85 | 1,068,581 | -11.32(-2.48%) |
Sep 17, 2021 | 463.35 | 463.35 | 455.10 | 457.17 | 829,804 | -7.41(-1.59%) |
Sep 16, 2021 | 460.34 | 466.13 | 458.43 | 464.58 | 566,040 | +0.89(+0.19%) |
Sep 15, 2021 | 461.40 | 463.70 | 457.49 | 463.69 | 1,289,316 | +2.65(+0.58%) |
Sep 14, 2021 | 462.20 | 464.54 | 458.93 | 461.04 | 882,958 | +0.02(+0.00%) |
Sep 13, 2021 | 461.24 | 461.97 | 454.78 | 461.02 | 969,127 | +4.38(+0.96%) |
Sep 10, 2021 | 456.77 | 463.58 | 456.60 | 456.64 | 1,012,220 | +3.60(+0.79%) |
Sep 09, 2021 | 451.15 | 455.73 | 450.88 | 453.05 | 1,340,822 | +1.59(+0.35%) |
Sep 08, 2021 | 455.22 | 455.69 | 447.52 | 451.46 | 1,055,519 | -5.86(-1.28%) |
Sep 07, 2021 | 459.24 | 459.25 | 454.61 | 457.31 | 561,022 | -1.69(-0.37%) |
Sep 03, 2021 | 455.67 | 460.79 | 454.65 | 459.00 | 463,835 | +3.41(+0.75%) |
Sep 02, 2021 | 456.05 | 456.99 | 453.82 | 455.59 | 513,416 | +1.70(+0.37%) |