Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 425.49 | 433.52 | 411.53 | 421.24 | 1,687,930 | -3.34(-0.79%) |
Nov 29, 2021 | 437.50 | 442.18 | 419.01 | 424.58 | 672,153 | -8.57(-1.98%) |
Nov 26, 2021 | 429.79 | 445.66 | 427.78 | 433.15 | 374,267 | -3.95(-0.90%) |
Nov 24, 2021 | 429.14 | 437.44 | 421.93 | 437.10 | 367,986 | +4.27(+0.99%) |
Nov 23, 2021 | 440.00 | 447.27 | 423.91 | 432.83 | 585,657 | -7.16(-1.63%) |
Nov 22, 2021 | 443.52 | 463.46 | 427.01 | 439.99 | 1,020,661 | +5.74(+1.32%) |
Nov 19, 2021 | 425.42 | 438.93 | 420.68 | 434.25 | 755,688 | +12.16(+2.88%) |
Nov 18, 2021 | 429.36 | 430.32 | 420.10 | 422.09 | 487,077 | -4.55(-1.07%) |
Nov 17, 2021 | 439.13 | 439.78 | 426.15 | 426.64 | 461,237 | -12.04(-2.74%) |
Nov 16, 2021 | 436.32 | 442.28 | 430.27 | 438.68 | 528,850 | +4.52(+1.04%) |
Nov 15, 2021 | 443.94 | 446.51 | 431.45 | 434.16 | 540,195 | -12.71(-2.84%) |
Nov 12, 2021 | 450.00 | 454.12 | 441.29 | 446.87 | 373,327 | -3.16(-0.70%) |
Nov 11, 2021 | 443.08 | 450.76 | 441.01 | 450.03 | 520,313 | +9.64(+2.19%) |
Nov 10, 2021 | 437.18 | 440.39 | 700,219 | +0.59(+0.13%) | ||
Nov 09, 2021 | 448.67 | 450.00 | 435.57 | 439.80 | 699,680 | -8.75(-1.95%) |
Nov 08, 2021 | 450.68 | 451.56 | 443.04 | 448.55 | 566,255 | +5.67(+1.28%) |
Nov 05, 2021 | 452.00 | 461.21 | 441.54 | 442.88 | 778,311 | -9.15(-2.02%) |
Nov 04, 2021 | 456.41 | 462.01 | 448.31 | 452.03 | 840,670 | -1.37(-0.30%) |
Nov 03, 2021 | 478.01 | 480.90 | 443.62 | 453.40 | 1,516,774 | -30.18(-6.24%) |
Nov 02, 2021 | 464.98 | 524.31 | 455.10 | 483.58 | 1,888,396 | -22.22(-4.39%) |
Nov 01, 2021 | 500.00 | 507.00 | 491.18 | 505.80 | 715,644 | +7.24(+1.45%) |
Oct 29, 2021 | 499.91 | 503.50 | 493.55 | 498.56 | 651,507 | -4.96(-0.99%) |
Oct 28, 2021 | 488.91 | 510.53 | 488.01 | 503.52 | 686,667 | +14.64(+2.99%) |
Oct 27, 2021 | 475.04 | 497.87 | 477.11 | 488.88 | 789,586 | +16.17(+3.42%) |
Oct 26, 2021 | 475.39 | 472.71 | 466,851 | +2.59(+0.55%) | ||
Oct 25, 2021 | 472.21 | 475.56 | 462.97 | 470.12 | 628,297 | -0.20(-0.04%) |
Oct 22, 2021 | 472.79 | 475.30 | 463.21 | 470.32 | 311,030 | -1.39(-0.29%) |
Oct 21, 2021 | 459.36 | 472.04 | 456.01 | 471.71 | 419,689 | +13.49(+2.94%) |
Oct 20, 2021 | 464.85 | 466.48 | 454.27 | 458.22 | 507,981 | -4.62(-1.00%) |
Oct 19, 2021 | 473.80 | 476.31 | 460.09 | 462.84 | 514,550 | -7.18(-1.53%) |
Oct 18, 2021 | 446.18 | 470.80 | 442.78 | 470.02 | 789,572 | +18.08(+4.00%) |
Oct 15, 2021 | 441.90 | 457.99 | 439.00 | 451.94 | 896,727 | +18.19(+4.19%) |
Oct 14, 2021 | 426.65 | 434.77 | 420.15 | 433.75 | 528,315 | +14.84(+3.54%) |
Oct 13, 2021 | 427.09 | 430.81 | 414.10 | 418.91 | 601,937 | -2.52(-0.60%) |
Oct 12, 2021 | 415.10 | 423.45 | 414.59 | 421.43 | 473,525 | +11.86(+2.90%) |
Oct 11, 2021 | 405.83 | 417.99 | 405.06 | 409.57 | 386,821 | +2.79(+0.69%) |
Oct 08, 2021 | 417.45 | 418.62 | 404.18 | 406.78 | 378,925 | -10.80(-2.59%) |
Oct 07, 2021 | 410.98 | 422.50 | 410.98 | 417.58 | 464,374 | +12.41(+3.06%) |
Oct 06, 2021 | 395.63 | 407.19 | 393.13 | 405.17 | 587,585 | +2.17(+0.54%) |
Oct 05, 2021 | 404.00 | 411.88 | 400.06 | 403.00 | 416,724 | +0.91(+0.23%) |
Oct 04, 2021 | 404.26 | 405.00 | 392.02 | 402.09 | 624,051 | -2.86(-0.71%) |
Oct 01, 2021 | 408.67 | 409.99 | 391.85 | 404.95 | 671,660 | -3.72(-0.91%) |
Sep 30, 2021 | 409.89 | 415.82 | 405.69 | 408.67 | 906,554 | +2.14(+0.53%) |
Sep 29, 2021 | 430.18 | 430.18 | 395.14 | 406.53 | 1,441,574 | -18.81(-4.42%) |
Sep 28, 2021 | 436.00 | 438.34 | 421.19 | 425.34 | 598,502 | -18.46(-4.16%) |
Sep 27, 2021 | 440.90 | 449.24 | 434.89 | 443.80 | 418,262 | -0.81(-0.18%) |
Sep 24, 2021 | 449.68 | 456.96 | 444.61 | 444.61 | 533,911 | -9.41(-2.07%) |
Sep 23, 2021 | 446.65 | 458.97 | 446.00 | 454.02 | 678,754 | +11.75(+2.66%) |
Sep 22, 2021 | 428.46 | 445.09 | 427.06 | 442.27 | 631,381 | +17.05(+4.01%) |
Sep 21, 2021 | 424.50 | 429.33 | 416.56 | 425.22 | 551,119 | +4.05(+0.96%) |
Sep 20, 2021 | 424.69 | 426.90 | 412.59 | 421.17 | 695,333 | -14.19(-3.26%) |
Sep 17, 2021 | 436.55 | 443.66 | 434.64 | 435.36 | 1,324,173 | -5.34(-1.21%) |
Sep 16, 2021 | 441.05 | 441.05 | 434.62 | 440.70 | 465,376 | -0.84(-0.19%) |
Sep 15, 2021 | 434.00 | 443.20 | 430.15 | 441.54 | 428,658 | +8.00(+1.85%) |
Sep 14, 2021 | 437.79 | 441.80 | 429.50 | 433.54 | 390,153 | -5.15(-1.17%) |
Sep 13, 2021 | 452.71 | 453.36 | 429.71 | 438.69 | 697,972 | -12.62(-2.80%) |
Sep 10, 2021 | 456.03 | 466.92 | 450.99 | 451.31 | 527,009 | -3.93(-0.86%) |
Sep 09, 2021 | 445.92 | 460.00 | 445.09 | 455.24 | 568,548 | +12.03(+2.71%) |
Sep 08, 2021 | 443.33 | 450.84 | 440.40 | 443.21 | 474,653 | -2.34(-0.53%) |
Sep 07, 2021 | 453.75 | 453.75 | 437.83 | 445.55 | 574,016 | -8.20(-1.81%) |
Sep 03, 2021 | 451.51 | 458.57 | 448.82 | 453.75 | 538,944 | +0.74(+0.16%) |
Sep 02, 2021 | 443.50 | 453.58 | 443.08 | 453.01 | 577,884 | +14.30(+3.26%) |