Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 439.77 | 445.28 | 429.37 | 432.60 | 396,022 | -9.84(-2.22%) |
Nov 29, 2021 | 440.14 | 444.56 | 434.39 | 442.44 | 309,754 | +9.48(+2.19%) |
Nov 26, 2021 | 444.49 | 452.60 | 431.42 | 432.96 | 248,281 | -14.30(-3.20%) |
Nov 24, 2021 | 438.37 | 449.86 | 435.70 | 447.26 | 294,441 | +3.89(+0.88%) |
Nov 23, 2021 | 444.64 | 449.28 | 431.48 | 443.37 | 385,113 | -4.29(-0.96%) |
Nov 22, 2021 | 464.76 | 464.86 | 443.20 | 447.66 | 288,342 | -17.61(-3.79%) |
Nov 19, 2021 | 469.09 | 469.89 | 458.54 | 465.27 | 331,312 | +1.11(+0.24%) |
Nov 18, 2021 | 470.47 | 464.98 | 463.84 | 464.17 | 300,666 | -7.58(-1.61%) |
Nov 17, 2021 | 480.58 | 480.58 | 465.72 | 471.75 | 280,952 | -8.83(-1.84%) |
Nov 16, 2021 | 477.41 | 485.11 | 476.18 | 480.58 | 243,147 | +1.90(+0.40%) |
Nov 15, 2021 | 488.07 | 488.07 | 474.99 | 478.68 | 310,990 | -6.09(-1.26%) |
Nov 12, 2021 | 483.55 | 485.97 | 478.98 | 484.77 | 320,028 | +2.20(+0.46%) |
Nov 11, 2021 | 489.85 | 489.96 | 481.84 | 482.57 | 365,511 | -3.55(-0.73%) |
Nov 10, 2021 | 497.64 | 486.12 | 267,146 | -15.55(-3.10%) | ||
Nov 09, 2021 | 507.53 | 510.89 | 496.40 | 501.67 | 267,000 | -4.05(-0.80%) |
Nov 08, 2021 | 503.63 | 509.22 | 501.70 | 505.72 | 350,117 | +6.94(+1.39%) |
Nov 05, 2021 | 509.46 | 517.01 | 498.22 | 498.78 | 462,545 | -7.51(-1.48%) |
Nov 04, 2021 | 513.40 | 514.20 | 504.99 | 506.29 | 494,648 | -0.33(-0.06%) |
Nov 03, 2021 | 531.01 | 531.01 | 495.66 | 506.62 | 773,970 | -40.44(-7.39%) |
Nov 02, 2021 | 551.51 | 552.74 | 541.09 | 547.06 | 472,281 | +6.58(+1.22%) |
Nov 01, 2021 | 541.82 | 545.12 | 536.96 | 540.49 | 360,758 | -1.25(-0.23%) |
Oct 29, 2021 | 528.18 | 542.84 | 528.18 | 541.74 | 231,682 | +10.41(+1.96%) |
Oct 28, 2021 | 528.04 | 533.95 | 525.55 | 531.33 | 208,166 | +5.92(+1.13%) |
Oct 27, 2021 | 530.28 | 532.60 | 522.89 | 525.41 | 227,979 | -5.79(-1.09%) |
Oct 26, 2021 | 535.66 | 531.20 | 190,230 | -1.72(-0.32%) | ||
Oct 25, 2021 | 532.28 | 534.93 | 527.76 | 532.92 | 262,818 | +3.08(+0.58%) |
Oct 22, 2021 | 529.04 | 540.60 | 528.55 | 529.85 | 223,730 | +1.87(+0.35%) |
Oct 21, 2021 | 506.29 | 528.02 | 506.29 | 527.98 | 277,156 | +21.06(+4.16%) |
Oct 20, 2021 | 514.19 | 515.62 | 506.00 | 506.92 | 378,816 | -5.99(-1.17%) |
Oct 19, 2021 | 518.71 | 521.39 | 512.24 | 512.91 | 326,381 | -2.45(-0.48%) |
Oct 18, 2021 | 513.99 | 516.43 | 511.05 | 515.36 | 318,192 | +2.37(+0.46%) |
Oct 15, 2021 | 521.00 | 521.36 | 510.98 | 512.99 | 415,689 | -5.37(-1.04%) |
Oct 14, 2021 | 516.44 | 524.01 | 514.97 | 518.36 | 232,087 | +7.78(+1.52%) |
Oct 13, 2021 | 506.77 | 511.20 | 506.59 | 510.57 | 185,656 | +6.84(+1.36%) |
Oct 12, 2021 | 500.11 | 507.95 | 497.81 | 503.73 | 216,641 | +7.62(+1.54%) |
Oct 11, 2021 | 495.55 | 503.08 | 495.55 | 496.11 | 172,800 | -3.32(-0.67%) |
Oct 08, 2021 | 509.26 | 511.10 | 498.51 | 499.43 | 157,742 | -6.56(-1.30%) |
Oct 07, 2021 | 507.28 | 516.00 | 505.57 | 505.99 | 312,395 | +4.15(+0.83%) |
Oct 06, 2021 | 488.06 | 501.85 | 487.28 | 501.83 | 247,740 | +9.30(+1.89%) |
Oct 05, 2021 | 490.22 | 500.19 | 490.02 | 492.54 | 401,373 | +3.45(+0.71%) |
Oct 04, 2021 | 494.43 | 494.43 | 478.44 | 489.09 | 668,488 | -10.89(-2.18%) |
Oct 01, 2021 | 491.98 | 501.53 | 489.72 | 499.97 | 410,091 | +9.75(+1.99%) |
Sep 30, 2021 | 489.34 | 496.42 | 488.46 | 490.22 | 573,217 | +0.74(+0.15%) |
Sep 29, 2021 | 488.81 | 494.79 | 486.32 | 489.48 | 424,716 | +6.52(+1.35%) |
Sep 28, 2021 | 492.71 | 493.50 | 481.55 | 482.96 | 544,786 | -18.40(-3.67%) |
Sep 27, 2021 | 506.01 | 506.29 | 497.56 | 501.37 | 300,783 | -8.37(-1.64%) |
Sep 24, 2021 | 504.31 | 509.77 | 502.25 | 509.73 | 258,702 | +4.17(+0.83%) |
Sep 23, 2021 | 498.94 | 507.35 | 496.74 | 505.56 | 268,818 | +10.69(+2.16%) |
Sep 22, 2021 | 488.50 | 496.85 | 487.30 | 494.87 | 465,533 | +7.83(+1.61%) |
Sep 21, 2021 | 482.56 | 492.30 | 481.08 | 487.04 | 425,719 | +8.44(+1.76%) |
Sep 20, 2021 | 467.73 | 478.81 | 463.53 | 478.59 | 422,759 | +1.60(+0.34%) |
Sep 17, 2021 | 476.63 | 479.77 | 471.68 | 476.99 | 739,953 | +0.37(+0.08%) |
Sep 16, 2021 | 469.70 | 477.08 | 468.73 | 476.63 | 336,997 | +6.92(+1.47%) |
Sep 15, 2021 | 461.56 | 469.79 | 461.56 | 469.70 | 479,852 | +6.90(+1.49%) |
Sep 14, 2021 | 462.64 | 463.85 | 457.59 | 462.80 | 455,842 | +2.39(+0.52%) |
Sep 13, 2021 | 472.18 | 472.18 | 455.99 | 460.41 | 400,126 | -9.92(-2.11%) |
Sep 10, 2021 | 477.44 | 479.05 | 469.31 | 470.33 | 212,278 | -4.42(-0.93%) |
Sep 09, 2021 | 474.44 | 483.96 | 472.85 | 474.75 | 276,299 | +1.90(+0.40%) |
Sep 08, 2021 | 476.82 | 481.18 | 472.01 | 472.85 | 391,215 | -5.06(-1.06%) |
Sep 07, 2021 | 487.32 | 488.25 | 477.51 | 477.91 | 377,100 | -12.82(-2.61%) |
Sep 03, 2021 | 492.45 | 497.64 | 489.95 | 490.73 | 256,512 | -4.49(-0.91%) |
Sep 02, 2021 | 488.00 | 496.75 | 487.52 | 495.22 | 395,292 | +8.70(+1.79%) |