Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 370.61 | 374.42 | 364.36 | 365.33 | 1,454,629 | -5.48(-1.48%) |
Nov 29, 2021 | 373.50 | 374.41 | 364.62 | 370.81 | 890,992 | +1.02(+0.28%) |
Nov 26, 2021 | 367.81 | 376.35 | 367.44 | 369.79 | 668,913 | +4.23(+1.16%) |
Nov 24, 2021 | 366.98 | 366.98 | 361.10 | 365.56 | 1,112,787 | -0.18(-0.05%) |
Nov 23, 2021 | 375.00 | 375.00 | 362.81 | 365.74 | 1,076,667 | -11.41(-3.03%) |
Nov 22, 2021 | 377.86 | 379.96 | 375.11 | 377.15 | 743,118 | -2.19(-0.58%) |
Nov 19, 2021 | 380.16 | 380.65 | 373.61 | 379.34 | 1,051,696 | +3.42(+0.91%) |
Nov 18, 2021 | 377.63 | 376.56 | 366.51 | 375.92 | 870,095 | -1.71(-0.45%) |
Nov 17, 2021 | 377.91 | 382.56 | 375.00 | 377.63 | 531,132 | -0.88(-0.23%) |
Nov 16, 2021 | 380.44 | 381.07 | 374.33 | 378.51 | 749,731 | -0.43(-0.11%) |
Nov 15, 2021 | 384.48 | 388.84 | 378.60 | 378.94 | 844,170 | -4.51(-1.18%) |
Nov 12, 2021 | 386.35 | 390.00 | 381.53 | 383.45 | 899,772 | -1.71(-0.44%) |
Nov 11, 2021 | 389.21 | 393.03 | 382.69 | 385.16 | 783,581 | -0.49(-0.13%) |
Nov 10, 2021 | 392.25 | 385.60 | 385.65 | 803,955 | -9.71(-2.46%) | |
Nov 09, 2021 | 400.54 | 401.96 | 395.05 | 395.36 | 630,591 | -6.82(-1.70%) |
Nov 08, 2021 | 406.83 | 410.70 | 395.80 | 402.18 | 846,605 | -5.96(-1.46%) |
Nov 05, 2021 | 423.26 | 425.00 | 397.85 | 408.14 | 1,579,850 | -13.69(-3.25%) |
Nov 04, 2021 | 418.45 | 422.45 | 416.40 | 421.83 | 785,459 | +2.26(+0.54%) |
Nov 03, 2021 | 418.63 | 420.36 | 408.76 | 419.57 | 722,696 | +2.36(+0.57%) |
Nov 02, 2021 | 417.62 | 418.85 | 409.00 | 417.21 | 604,469 | +0.41(+0.10%) |
Nov 01, 2021 | 415.48 | 418.92 | 414.95 | 416.80 | 488,496 | +1.74(+0.42%) |
Oct 29, 2021 | 415.09 | 416.00 | 410.19 | 415.06 | 513,627 | +1.51(+0.37%) |
Oct 28, 2021 | 414.35 | 418.79 | 411.78 | 413.55 | 566,143 | +1.54(+0.37%) |
Oct 27, 2021 | 419.28 | 420.52 | 411.07 | 412.01 | 689,899 | -5.18(-1.24%) |
Oct 26, 2021 | 423.00 | 417.19 | 692,387 | -3.59(-0.85%) | ||
Oct 25, 2021 | 410.72 | 421.19 | 408.38 | 420.78 | 847,969 | +11.63(+2.84%) |
Oct 22, 2021 | 411.00 | 413.39 | 403.49 | 409.15 | 544,841 | -2.43(-0.59%) |
Oct 21, 2021 | 416.17 | 417.96 | 409.27 | 411.58 | 803,528 | -1.87(-0.45%) |
Oct 20, 2021 | 417.38 | 417.98 | 411.14 | 413.45 | 620,938 | -0.63(-0.15%) |
Oct 19, 2021 | 412.14 | 415.20 | 410.16 | 414.08 | 739,608 | +3.55(+0.86%) |
Oct 18, 2021 | 409.00 | 410.64 | 404.02 | 410.53 | 530,402 | +0.60(+0.15%) |
Oct 15, 2021 | 411.67 | 411.67 | 408.14 | 409.93 | 662,284 | +1.83(+0.45%) |
Oct 14, 2021 | 409.38 | 412.03 | 407.00 | 408.10 | 948,135 | +2.96(+0.73%) |
Oct 13, 2021 | 405.46 | 408.25 | 403.22 | 405.14 | 680,401 | +0.74(+0.18%) |
Oct 12, 2021 | 409.47 | 412.09 | 400.10 | 404.40 | 653,686 | +0.04(+0.01%) |
Oct 11, 2021 | 410.00 | 415.20 | 404.08 | 404.36 | 812,272 | -5.64(-1.38%) |
Oct 08, 2021 | 405.29 | 411.58 | 405.20 | 410.00 | 1,047,177 | +5.95(+1.47%) |
Oct 07, 2021 | 398.64 | 405.62 | 397.39 | 404.05 | 1,106,828 | +11.10(+2.82%) |
Oct 06, 2021 | 383.58 | 394.25 | 381.40 | 392.95 | 1,037,230 | +4.97(+1.28%) |
Oct 05, 2021 | 382.00 | 395.90 | 381.68 | 387.98 | 1,137,427 | +8.06(+2.12%) |
Oct 04, 2021 | 393.75 | 393.75 | 378.50 | 379.92 | 1,267,498 | -14.92(-3.78%) |
Oct 01, 2021 | 403.42 | 403.95 | 391.33 | 394.84 | 1,116,251 | -10.77(-2.66%) |
Sep 30, 2021 | 413.28 | 417.33 | 405.11 | 405.61 | 914,966 | -6.00(-1.46%) |
Sep 29, 2021 | 413.00 | 416.37 | 409.92 | 411.61 | 749,724 | +1.41(+0.34%) |
Sep 28, 2021 | 418.04 | 418.42 | 408.85 | 410.20 | 1,163,040 | -15.38(-3.61%) |
Sep 27, 2021 | 430.03 | 431.11 | 418.54 | 425.58 | 860,114 | -7.24(-1.67%) |
Sep 24, 2021 | 431.28 | 436.95 | 427.10 | 432.82 | 811,949 | -0.38(-0.09%) |
Sep 23, 2021 | 436.06 | 436.67 | 431.28 | 433.20 | 1,050,866 | -1.39(-0.32%) |
Sep 22, 2021 | 436.69 | 436.69 | 431.38 | 434.59 | 1,023,377 | -0.17(-0.04%) |
Sep 21, 2021 | 441.38 | 442.54 | 434.63 | 434.76 | 767,485 | -3.24(-0.74%) |
Sep 20, 2021 | 440.67 | 449.99 | 433.00 | 438.00 | 920,360 | -9.01(-2.02%) |
Sep 17, 2021 | 445.00 | 453.92 | 443.50 | 447.01 | 1,750,057 | -2.91(-0.65%) |
Sep 16, 2021 | 450.00 | 451.92 | 445.10 | 449.92 | 697,714 | +0.04(+0.01%) |
Sep 15, 2021 | 449.58 | 452.20 | 447.22 | 449.88 | 1,076,336 | +1.03(+0.23%) |
Sep 14, 2021 | 453.48 | 455.89 | 447.40 | 448.85 | 688,446 | -3.98(-0.88%) |
Sep 13, 2021 | 460.81 | 461.08 | 447.15 | 452.83 | 827,053 | -5.38(-1.17%) |
Sep 10, 2021 | 461.54 | 465.59 | 457.78 | 458.21 | 445,120 | -1.04(-0.23%) |
Sep 09, 2021 | 464.24 | 469.87 | 458.92 | 459.25 | 487,969 | -3.76(-0.81%) |
Sep 08, 2021 | 460.69 | 466.19 | 457.39 | 463.01 | 527,323 | +1.36(+0.29%) |
Sep 07, 2021 | 465.70 | 465.83 | 452.21 | 461.65 | 709,834 | -5.33(-1.14%) |
Sep 03, 2021 | 466.03 | 471.10 | 465.00 | 466.98 | 517,929 | -2.56(-0.55%) |
Sep 02, 2021 | 465.15 | 470.83 | 464.75 | 469.54 | 527,269 | +6.52(+1.41%) |