Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 523.88 | 528.79 | 512.32 | 516.73 | 1,113,736 | -9.22(-1.75%) |
Nov 29, 2021 | 513.99 | 527.12 | 512.05 | 525.95 | 823,426 | +19.47(+3.84%) |
Nov 26, 2021 | 511.15 | 515.77 | 502.75 | 506.48 | 835,797 | -14.50(-2.78%) |
Nov 24, 2021 | 511.27 | 521.24 | 506.16 | 520.98 | 722,835 | +5.66(+1.10%) |
Nov 23, 2021 | 516.84 | 520.31 | 513.55 | 515.32 | 827,134 | -2.08(-0.40%) |
Nov 22, 2021 | 528.02 | 535.16 | 516.69 | 517.39 | 1,509,849 | -7.61(-1.45%) |
Nov 19, 2021 | 523.62 | 528.55 | 521.02 | 525.00 | 1,162,919 | +1.45(+0.28%) |
Nov 18, 2021 | 524.30 | 523.72 | 522.28 | 523.55 | 682,767 | +8.61(+1.67%) |
Nov 17, 2021 | 518.81 | 518.81 | 512.42 | 514.93 | 538,010 | -3.61(-0.70%) |
Nov 16, 2021 | 508.59 | 519.49 | 507.97 | 518.55 | 687,612 | +7.65(+1.50%) |
Nov 15, 2021 | 515.10 | 515.10 | 505.64 | 510.89 | 790,945 | -0.38(-0.07%) |
Nov 12, 2021 | 508.08 | 513.69 | 505.28 | 511.27 | 672,749 | +4.95(+0.98%) |
Nov 11, 2021 | 504.04 | 507.53 | 500.14 | 506.32 | 778,966 | +10.49(+2.11%) |
Nov 10, 2021 | 501.31 | 495.84 | 1,343,266 | -15.06(-2.95%) | ||
Nov 09, 2021 | 516.00 | 516.59 | 505.40 | 510.90 | 929,148 | +0.00(+0.00%) |
Nov 08, 2021 | 507.21 | 514.23 | 505.38 | 510.90 | 997,337 | +6.81(+1.35%) |
Nov 05, 2021 | 501.66 | 507.95 | 499.09 | 504.09 | 1,548,152 | +5.54(+1.11%) |
Nov 04, 2021 | 487.77 | 500.79 | 485.12 | 498.55 | 1,393,220 | +16.23(+3.36%) |
Nov 03, 2021 | 477.44 | 482.91 | 475.60 | 482.32 | 742,542 | +5.50(+1.15%) |
Nov 02, 2021 | 470.71 | 476.85 | 470.71 | 476.83 | 758,554 | +5.86(+1.24%) |
Nov 01, 2021 | 463.97 | 471.08 | 465.44 | 470.97 | 869,642 | +7.56(+1.63%) |
Oct 29, 2021 | 457.46 | 463.47 | 463.41 | 729,148 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.20 | 461.35 | 1,118,822 | +10.17(+2.25%) | ||
Oct 27, 2021 | 451.68 | 456.47 | 449.58 | 451.18 | 1,101,484 | -3.26(-0.72%) |
Oct 26, 2021 | 457.65 | 454.44 | 641,599 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.31 | 454.10 | 575,148 | +3.10(+0.69%) | ||
Oct 22, 2021 | 453.72 | 458.40 | 450.22 | 451.00 | 1,121,299 | -5.12(-1.12%) |
Oct 21, 2021 | 448.67 | 456.70 | 448.46 | 456.12 | 445,067 | +4.55(+1.01%) |
Oct 20, 2021 | 450.88 | 453.34 | 449.62 | 451.57 | 429,802 | -0.94(-0.21%) |
Oct 19, 2021 | 448.05 | 452.51 | 446.01 | 452.51 | 475,977 | +5.48(+1.23%) |
Oct 18, 2021 | 440.82 | 447.18 | 438.29 | 447.03 | 461,811 | +3.57(+0.81%) |
Oct 15, 2021 | 443.75 | 444.78 | 441.21 | 443.45 | 559,682 | +2.94(+0.67%) |
Oct 14, 2021 | 435.13 | 440.56 | 433.93 | 440.52 | 848,789 | +13.26(+3.10%) |
Oct 13, 2021 | 427.88 | 429.91 | 425.86 | 427.26 | 599,715 | +2.45(+0.58%) |
Oct 12, 2021 | 432.89 | 433.53 | 423.02 | 424.81 | 1,093,105 | -5.37(-1.25%) |
Oct 11, 2021 | 431.36 | 437.47 | 430.02 | 430.18 | 522,707 | -2.90(-0.67%) |
Oct 08, 2021 | 439.13 | 439.70 | 432.73 | 433.08 | 571,124 | -4.48(-1.02%) |
Oct 07, 2021 | 438.08 | 443.36 | 437.00 | 437.56 | 653,296 | +5.06(+1.17%) |
Oct 06, 2021 | 426.03 | 432.83 | 424.55 | 432.50 | 1,164,613 | +1.68(+0.39%) |
Oct 05, 2021 | 426.43 | 433.81 | 425.71 | 430.82 | 1,077,335 | +6.42(+1.51%) |
Oct 04, 2021 | 433.36 | 433.62 | 423.10 | 424.40 | 1,420,705 | -11.22(-2.58%) |
Oct 01, 2021 | 437.06 | 437.88 | 428.46 | 435.62 | 1,063,492 | +0.28(+0.07%) |
Sep 30, 2021 | 439.64 | 442.51 | 435.21 | 435.33 | 1,548,013 | -0.18(-0.04%) |
Sep 29, 2021 | 443.48 | 444.77 | 434.66 | 435.51 | 2,313,554 | -6.98(-1.58%) |
Sep 28, 2021 | 451.80 | 454.43 | 442.49 | 442.49 | 1,858,914 | -18.01(-3.91%) |
Sep 27, 2021 | 456.69 | 462.31 | 453.98 | 460.50 | 457,437 | -1.12(-0.24%) |
Sep 24, 2021 | 458.65 | 462.61 | 457.92 | 461.62 | 406,902 | -0.53(-0.11%) |
Sep 23, 2021 | 458.24 | 463.62 | 456.60 | 462.16 | 823,763 | +6.08(+1.33%) |
Sep 22, 2021 | 450.32 | 457.13 | 448.68 | 456.08 | 447,912 | +9.27(+2.08%) |
Sep 21, 2021 | 448.82 | 450.16 | 442.74 | 446.81 | 757,726 | +1.31(+0.30%) |
Sep 20, 2021 | 447.06 | 448.79 | 438.93 | 445.49 | 1,069,445 | -11.31(-2.48%) |
Sep 17, 2021 | 462.97 | 462.97 | 454.73 | 456.80 | 830,476 | -7.40(-1.59%) |
Sep 16, 2021 | 459.96 | 465.75 | 458.06 | 464.20 | 566,498 | +0.89(+0.19%) |
Sep 15, 2021 | 461.03 | 463.32 | 457.12 | 463.31 | 1,290,360 | +2.65(+0.58%) |
Sep 14, 2021 | 461.82 | 464.16 | 458.56 | 460.67 | 883,672 | +0.02(+0.00%) |
Sep 13, 2021 | 460.87 | 461.60 | 454.41 | 460.65 | 969,911 | +4.37(+0.96%) |
Sep 10, 2021 | 456.40 | 463.21 | 456.23 | 456.27 | 1,013,039 | +3.59(+0.79%) |
Sep 09, 2021 | 450.79 | 455.36 | 450.52 | 452.68 | 1,341,907 | +1.59(+0.35%) |
Sep 08, 2021 | 454.85 | 455.32 | 447.16 | 451.09 | 1,056,373 | -5.85(-1.28%) |
Sep 07, 2021 | 458.86 | 458.88 | 454.24 | 456.94 | 561,475 | -1.69(-0.37%) |
Sep 03, 2021 | 455.30 | 460.41 | 454.29 | 458.63 | 464,210 | +3.41(+0.75%) |
Sep 02, 2021 | 455.68 | 456.62 | 453.46 | 455.22 | 513,831 | +1.69(+0.37%) |