Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 424.02 | 427.37 | 410.14 | 411.79 | 993,848 | -12.23(-2.88%) |
Nov 29, 2021 | 423.11 | 426.83 | 423.11 | 424.02 | 346,091 | +6.28(+1.50%) |
Nov 26, 2021 | 425.40 | 429.36 | 415.37 | 417.74 | 347,047 | -12.94(-3.01%) |
Nov 24, 2021 | 427.29 | 431.44 | 423.46 | 430.68 | 328,149 | +2.34(+0.55%) |
Nov 23, 2021 | 433.75 | 435.13 | 426.64 | 428.34 | 319,493 | -4.39(-1.01%) |
Nov 22, 2021 | 435.59 | 441.59 | 432.59 | 432.73 | 332,051 | -2.33(-0.54%) |
Nov 19, 2021 | 434.89 | 438.14 | 431.32 | 435.06 | 340,051 | +3.19(+0.74%) |
Nov 18, 2021 | 434.47 | 432.41 | 431.30 | 431.87 | 256,195 | -1.73(-0.40%) |
Nov 17, 2021 | 432.43 | 434.10 | 428.58 | 433.60 | 181,393 | +1.17(+0.27%) |
Nov 16, 2021 | 427.61 | 432.69 | 425.66 | 432.43 | 240,587 | +4.32(+1.01%) |
Nov 15, 2021 | 428.47 | 430.64 | 425.17 | 428.11 | 174,899 | +0.32(+0.08%) |
Nov 12, 2021 | 424.99 | 428.99 | 422.05 | 427.79 | 224,201 | +5.41(+1.28%) |
Nov 11, 2021 | 423.80 | 425.12 | 421.25 | 422.37 | 256,437 | +0.08(+0.02%) |
Nov 10, 2021 | 423.82 | 422.30 | 389,060 | -2.96(-0.70%) | ||
Nov 09, 2021 | 425.40 | 426.96 | 422.40 | 425.25 | 257,806 | +0.09(+0.02%) |
Nov 08, 2021 | 432.00 | 433.77 | 420.71 | 425.17 | 361,691 | -4.95(-1.15%) |
Nov 05, 2021 | 432.15 | 436.96 | 429.71 | 430.12 | 299,362 | +1.32(+0.31%) |
Nov 04, 2021 | 425.79 | 432.06 | 424.51 | 428.80 | 290,775 | +2.60(+0.61%) |
Nov 03, 2021 | 423.67 | 426.76 | 418.93 | 426.20 | 309,181 | +2.53(+0.60%) |
Nov 02, 2021 | 421.83 | 424.18 | 417.12 | 423.67 | 281,978 | +4.48(+1.07%) |
Nov 01, 2021 | 422.95 | 421.55 | 418.04 | 419.19 | 223,477 | -2.32(-0.55%) |
Oct 29, 2021 | 413.75 | 424.66 | 413.09 | 421.51 | 380,708 | +6.85(+1.65%) |
Oct 28, 2021 | 412.18 | 415.14 | 409.55 | 414.66 | 226,733 | +3.04(+0.74%) |
Oct 27, 2021 | 419.75 | 418.23 | 411.35 | 411.62 | 207,222 | -7.36(-1.76%) |
Oct 26, 2021 | 418.69 | 418.98 | 342,016 | +1.86(+0.45%) | ||
Oct 25, 2021 | 415.00 | 418.55 | 413.42 | 417.12 | 298,387 | +1.71(+0.41%) |
Oct 22, 2021 | 414.98 | 417.46 | 414.68 | 415.41 | 274,865 | +2.13(+0.52%) |
Oct 21, 2021 | 412.42 | 415.02 | 410.43 | 413.27 | 300,998 | +0.91(+0.22%) |
Oct 20, 2021 | 413.55 | 415.52 | 411.47 | 412.36 | 271,072 | -0.19(-0.05%) |
Oct 19, 2021 | 411.39 | 412.55 | 408.40 | 412.55 | 186,789 | +2.75(+0.67%) |
Oct 18, 2021 | 403.68 | 410.13 | 402.43 | 409.80 | 271,784 | +4.91(+1.21%) |
Oct 15, 2021 | 406.83 | 408.45 | 403.69 | 404.89 | 352,990 | -0.38(-0.09%) |
Oct 14, 2021 | 399.03 | 405.69 | 396.88 | 405.27 | 353,611 | +10.79(+2.74%) |
Oct 13, 2021 | 394.77 | 398.33 | 391.95 | 394.48 | 326,065 | +1.29(+0.33%) |
Oct 12, 2021 | 391.80 | 395.06 | 391.21 | 393.19 | 358,654 | +1.59(+0.41%) |
Oct 11, 2021 | 392.19 | 397.20 | 391.55 | 391.60 | 275,468 | -0.42(-0.11%) |
Oct 08, 2021 | 391.22 | 393.58 | 388.72 | 392.02 | 326,507 | +1.95(+0.50%) |
Oct 07, 2021 | 387.96 | 392.87 | 387.08 | 390.07 | 352,935 | +4.73(+1.23%) |
Oct 06, 2021 | 378.35 | 385.69 | 376.07 | 385.34 | 330,815 | +3.98(+1.04%) |
Oct 05, 2021 | 376.29 | 384.28 | 375.77 | 381.36 | 382,736 | +5.60(+1.49%) |
Oct 04, 2021 | 379.55 | 380.05 | 372.08 | 375.77 | 640,288 | -1.19(-0.31%) |
Oct 01, 2021 | 372.63 | 378.35 | 367.21 | 376.95 | 439,145 | +6.48(+1.75%) |
Sep 30, 2021 | 380.09 | 380.42 | 370.24 | 370.47 | 481,030 | -8.37(-2.21%) |
Sep 29, 2021 | 382.83 | 388.54 | 374.56 | 378.84 | 489,078 | +3.10(+0.83%) |
Sep 28, 2021 | 382.38 | 383.30 | 374.80 | 375.74 | 492,663 | -9.07(-2.36%) |
Sep 27, 2021 | 388.69 | 392.99 | 383.99 | 384.81 | 405,316 | -5.92(-1.51%) |
Sep 24, 2021 | 387.68 | 391.65 | 387.17 | 390.73 | 252,403 | -0.30(-0.08%) |
Sep 23, 2021 | 386.26 | 392.06 | 385.13 | 391.03 | 247,814 | +5.43(+1.41%) |
Sep 22, 2021 | 386.42 | 387.69 | 381.13 | 385.60 | 303,720 | +2.82(+0.74%) |
Sep 21, 2021 | 384.15 | 386.46 | 381.10 | 382.77 | 351,101 | -0.29(-0.08%) |
Sep 20, 2021 | 378.77 | 383.52 | 376.90 | 383.06 | 541,736 | +0.72(+0.19%) |
Sep 17, 2021 | 387.94 | 389.15 | 381.33 | 382.35 | 1,282,324 | -6.51(-1.67%) |
Sep 16, 2021 | 388.09 | 389.64 | 384.96 | 388.86 | 278,923 | +0.77(+0.20%) |
Sep 15, 2021 | 385.73 | 389.29 | 384.43 | 388.09 | 466,062 | +2.59(+0.67%) |
Sep 14, 2021 | 398.15 | 398.15 | 384.94 | 385.50 | 691,054 | -10.15(-2.57%) |
Sep 13, 2021 | 396.58 | 398.83 | 393.20 | 395.65 | 768,051 | +2.74(+0.70%) |
Sep 10, 2021 | 390.95 | 398.31 | 390.15 | 392.90 | 445,468 | +3.55(+0.91%) |
Sep 09, 2021 | 388.47 | 390.73 | 386.94 | 389.35 | 306,705 | +1.71(+0.44%) |
Sep 08, 2021 | 380.88 | 387.76 | 379.81 | 387.64 | 228,675 | +6.70(+1.76%) |
Sep 07, 2021 | 383.68 | 385.41 | 380.58 | 380.93 | 257,779 | -4.98(-1.29%) |
Sep 03, 2021 | 384.78 | 387.44 | 384.12 | 385.92 | 343,832 | +0.15(+0.04%) |
Sep 02, 2021 | 387.90 | 388.49 | 382.94 | 385.77 | 313,944 | +0.26(+0.07%) |