Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 413.45 | 415.00 | 405.32 | 406.23 | 2,238,566 | -9.99(-2.40%) |
Nov 29, 2021 | 418.36 | 419.25 | 413.02 | 416.22 | 765,943 | +0.70(+0.17%) |
Nov 26, 2021 | 421.99 | 423.34 | 411.35 | 415.52 | 627,609 | -9.27(-2.18%) |
Nov 24, 2021 | 422.93 | 425.49 | 420.68 | 424.79 | 732,531 | +1.13(+0.27%) |
Nov 23, 2021 | 418.68 | 424.55 | 416.27 | 423.66 | 1,026,932 | +4.26(+1.02%) |
Nov 22, 2021 | 419.48 | 425.99 | 416.74 | 419.40 | 1,212,065 | +4.19(+1.01%) |
Nov 19, 2021 | 425.47 | 425.47 | 414.03 | 415.21 | 1,064,058 | -10.67(-2.51%) |
Nov 18, 2021 | 430.93 | 426.80 | 425.39 | 425.88 | 1,592,901 | -3.80(-0.88%) |
Nov 17, 2021 | 431.31 | 433.97 | 426.52 | 429.68 | 1,644,181 | -0.78(-0.18%) |
Nov 16, 2021 | 434.39 | 437.00 | 430.24 | 430.46 | 976,017 | -3.93(-0.90%) |
Nov 15, 2021 | 436.44 | 438.17 | 433.01 | 434.39 | 1,115,978 | -2.62(-0.60%) |
Nov 12, 2021 | 433.19 | 437.88 | 431.51 | 437.01 | 977,354 | +6.34(+1.47%) |
Nov 11, 2021 | 425.31 | 431.05 | 422.75 | 430.67 | 826,533 | +5.73(+1.35%) |
Nov 10, 2021 | 432.80 | 423.47 | 424.94 | 872,838 | -5.18(-1.20%) | |
Nov 09, 2021 | 425.40 | 430.44 | 423.50 | 430.12 | 859,405 | +3.53(+0.83%) |
Nov 08, 2021 | 423.09 | 427.88 | 421.15 | 426.59 | 636,098 | +4.53(+1.07%) |
Nov 05, 2021 | 425.00 | 430.44 | 420.88 | 422.06 | 944,983 | -0.55(-0.13%) |
Nov 04, 2021 | 425.00 | 425.43 | 417.35 | 422.61 | 924,945 | -2.02(-0.48%) |
Nov 03, 2021 | 415.50 | 425.41 | 413.26 | 424.63 | 1,160,044 | +4.43(+1.05%) |
Nov 02, 2021 | 430.98 | 431.00 | 418.36 | 420.20 | 1,291,299 | -8.56(-2.00%) |
Nov 01, 2021 | 436.31 | 436.18 | 422.94 | 428.76 | 1,002,367 | -6.37(-1.46%) |
Oct 29, 2021 | 432.48 | 435.75 | 430.56 | 435.13 | 844,709 | +1.77(+0.41%) |
Oct 28, 2021 | 432.53 | 436.51 | 431.58 | 433.36 | 989,197 | -0.32(-0.07%) |
Oct 27, 2021 | 436.83 | 439.90 | 433.28 | 433.68 | 962,243 | -2.56(-0.59%) |
Oct 26, 2021 | 436.19 | 438.69 | 436.24 | 1,108,138 | +1.68(+0.39%) | |
Oct 25, 2021 | 433.36 | 436.32 | 431.15 | 434.56 | 893,937 | +1.22(+0.28%) |
Oct 22, 2021 | 431.06 | 435.96 | 427.76 | 433.34 | 910,253 | +2.93(+0.68%) |
Oct 21, 2021 | 420.00 | 430.69 | 420.00 | 430.41 | 1,606,653 | +6.36(+1.50%) |
Oct 20, 2021 | 400.00 | 425.44 | 400.00 | 424.05 | 2,436,521 | +30.30(+7.70%) |
Oct 19, 2021 | 390.91 | 397.29 | 390.82 | 393.75 | 1,319,561 | +5.54(+1.43%) |
Oct 18, 2021 | 391.64 | 392.85 | 387.30 | 388.21 | 928,127 | -4.84(-1.23%) |
Oct 15, 2021 | 392.51 | 394.40 | 389.30 | 393.05 | 1,145,503 | +2.34(+0.60%) |
Oct 14, 2021 | 387.71 | 399.16 | 386.85 | 390.71 | 1,753,895 | +15.26(+4.06%) |
Oct 13, 2021 | 377.62 | 377.62 | 370.00 | 375.45 | 1,103,476 | -2.04(-0.54%) |
Oct 12, 2021 | 380.91 | 382.34 | 376.61 | 377.49 | 973,153 | -3.42(-0.90%) |
Oct 11, 2021 | 387.06 | 388.47 | 380.30 | 380.91 | 837,181 | -5.26(-1.36%) |
Oct 08, 2021 | 382.45 | 386.30 | 379.94 | 386.17 | 773,731 | +5.51(+1.45%) |
Oct 07, 2021 | 374.71 | 383.60 | 374.71 | 380.66 | 896,865 | +10.58(+2.86%) |
Oct 06, 2021 | 370.49 | 371.00 | 363.68 | 370.08 | 1,397,329 | -3.47(-0.93%) |
Oct 05, 2021 | 371.27 | 377.73 | 371.27 | 373.55 | 1,001,212 | +3.35(+0.90%) |
Oct 04, 2021 | 374.99 | 380.33 | 368.78 | 370.20 | 943,000 | -5.73(-1.52%) |
Oct 01, 2021 | 374.34 | 377.16 | 363.37 | 375.93 | 1,213,519 | +3.13(+0.84%) |
Sep 30, 2021 | 389.15 | 391.43 | 372.55 | 372.80 | 1,323,154 | -16.00(-4.12%) |
Sep 29, 2021 | 385.58 | 388.97 | 383.01 | 388.80 | 948,266 | +3.10(+0.80%) |
Sep 28, 2021 | 385.99 | 389.28 | 382.59 | 385.70 | 1,467,019 | -2.78(-0.72%) |
Sep 27, 2021 | 379.82 | 390.17 | 379.82 | 388.48 | 1,209,501 | +7.15(+1.88%) |
Sep 24, 2021 | 380.26 | 382.73 | 378.39 | 381.33 | 655,289 | +1.03(+0.27%) |
Sep 23, 2021 | 376.04 | 382.86 | 375.49 | 380.30 | 794,646 | +4.81(+1.28%) |
Sep 22, 2021 | 380.00 | 382.79 | 375.17 | 375.49 | 1,011,631 | -3.58(-0.94%) |
Sep 21, 2021 | 378.87 | 382.14 | 377.54 | 379.07 | 927,822 | +2.17(+0.58%) |
Sep 20, 2021 | 375.73 | 378.27 | 373.22 | 376.90 | 1,084,821 | -2.62(-0.69%) |
Sep 17, 2021 | 373.98 | 381.49 | 373.76 | 379.52 | 1,850,669 | +4.58(+1.22%) |
Sep 16, 2021 | 375.20 | 379.74 | 373.21 | 374.94 | 1,110,360 | +0.42(+0.11%) |
Sep 15, 2021 | 365.55 | 378.64 | 365.55 | 374.52 | 1,658,158 | +8.05(+2.20%) |
Sep 14, 2021 | 370.11 | 371.09 | 364.85 | 366.47 | 1,025,453 | -2.17(-0.59%) |
Sep 13, 2021 | 360.12 | 372.67 | 358.39 | 368.64 | 1,287,492 | +11.13(+3.11%) |
Sep 10, 2021 | 373.63 | 373.81 | 355.43 | 357.51 | 1,904,588 | -13.92(-3.75%) |
Sep 09, 2021 | 370.45 | 375.87 | 369.58 | 371.43 | 792,102 | +0.48(+0.13%) |
Sep 08, 2021 | 378.12 | 379.12 | 369.82 | 370.95 | 911,498 | -6.76(-1.79%) |
Sep 07, 2021 | 379.70 | 379.83 | 374.33 | 377.71 | 794,960 | -1.02(-0.27%) |
Sep 03, 2021 | 382.80 | 382.80 | 376.72 | 378.73 | 636,619 | -4.21(-1.10%) |
Sep 02, 2021 | 371.11 | 383.22 | 370.07 | 382.94 | 1,306,850 | +13.56(+3.67%) |