Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 446.56 | 448.35 | 440.03 | 440.51 | 10,150,700 | -8.54(-1.90%) |
Nov 29, 2021 | 448.48 | 450.90 | 446.26 | 449.05 | 5,692,249 | +5.66(+1.28%) |
Nov 26, 2021 | 446.86 | 448.31 | 442.41 | 443.39 | 7,546,097 | -10.26(-2.26%) |
Nov 24, 2021 | 450.50 | 453.83 | 449.58 | 453.65 | 4,845,392 | +1.17(+0.26%) |
Nov 23, 2021 | 451.64 | 453.33 | 448.87 | 452.48 | 8,812,131 | +0.63(+0.14%) |
Nov 22, 2021 | 455.05 | 457.71 | 451.69 | 451.85 | 4,451,937 | -1.36(-0.30%) |
Nov 19, 2021 | 453.81 | 455.13 | 452.80 | 453.21 | 3,479,945 | -0.74(-0.16%) |
Nov 18, 2021 | 453.51 | 454.25 | 453.68 | 453.95 | 3,024,043 | +1.49(+0.33%) |
Nov 17, 2021 | 453.30 | 453.46 | 451.78 | 452.46 | 5,027,760 | -1.07(-0.24%) |
Nov 16, 2021 | 451.51 | 454.71 | 451.43 | 453.52 | 4,113,399 | +1.80(+0.40%) |
Nov 15, 2021 | 452.99 | 453.07 | 450.61 | 451.73 | 3,061,065 | +0.12(+0.03%) |
Nov 12, 2021 | 449.56 | 452.15 | 448.54 | 451.61 | 2,815,990 | +3.30(+0.74%) |
Nov 11, 2021 | 449.60 | 449.65 | 448.19 | 448.31 | 3,590,463 | +0.18(+0.04%) |
Nov 10, 2021 | 449.98 | 448.12 | 4,392,242 | -3.57(-0.79%) | ||
Nov 09, 2021 | 453.59 | 453.80 | 450.24 | 451.70 | 3,653,477 | -1.58(-0.35%) |
Nov 08, 2021 | 453.93 | 454.44 | 452.50 | 453.27 | 3,076,079 | +0.47(+0.10%) |
Nov 05, 2021 | 453.55 | 454.86 | 451.25 | 452.80 | 4,530,549 | +1.59(+0.35%) |
Nov 04, 2021 | 449.73 | 451.32 | 449.38 | 451.21 | 3,157,727 | +2.06(+0.46%) |
Nov 03, 2021 | 445.81 | 449.50 | 445.37 | 449.15 | 3,028,408 | +2.74(+0.61%) |
Nov 02, 2021 | 444.79 | 446.69 | 444.64 | 446.41 | 3,410,174 | +1.75(+0.39%) |
Nov 01, 2021 | 444.84 | 444.16 | 442.81 | 444.66 | 3,026,205 | +0.91(+0.21%) |
Oct 29, 2021 | 440.58 | 444.13 | 440.27 | 443.75 | 4,337,557 | +0.84(+0.19%) |
Oct 28, 2021 | 440.18 | 442.98 | 440.16 | 442.91 | 2,557,575 | +4.22(+0.96%) |
Oct 27, 2021 | 441.12 | 441.78 | 438.62 | 438.69 | 2,602,397 | -1.96(-0.45%) |
Oct 26, 2021 | 441.81 | 440.65 | 2,649,456 | +0.50(+0.11%) | ||
Oct 25, 2021 | 439.01 | 440.58 | 437.18 | 440.15 | 2,145,965 | +2.29(+0.52%) |
Oct 22, 2021 | 437.98 | 439.38 | 435.89 | 437.86 | 3,902,673 | -0.53(-0.12%) |
Oct 21, 2021 | 436.58 | 438.60 | 436.15 | 438.39 | 5,067,387 | +1.14(+0.26%) |
Oct 20, 2021 | 435.93 | 437.52 | 435.89 | 437.26 | 2,841,184 | +1.68(+0.38%) |
Oct 19, 2021 | 433.87 | 435.58 | 433.22 | 435.58 | 2,833,470 | +3.40(+0.79%) |
Oct 18, 2021 | 429.05 | 432.48 | 428.35 | 432.18 | 2,796,494 | +1.25(+0.29%) |
Oct 15, 2021 | 429.85 | 431.24 | 429.16 | 430.93 | 3,864,549 | +3.28(+0.77%) |
Oct 14, 2021 | 424.34 | 427.77 | 423.82 | 427.65 | 3,776,065 | +7.20(+1.71%) |
Oct 13, 2021 | 420.05 | 421.37 | 417.02 | 420.45 | 5,551,554 | +1.49(+0.36%) |
Oct 12, 2021 | 421.03 | 421.39 | 418.22 | 418.96 | 5,180,340 | -1.06(-0.25%) |
Oct 11, 2021 | 422.44 | 425.44 | 419.99 | 420.02 | 2,934,762 | -3.16(-0.75%) |
Oct 08, 2021 | 424.69 | 425.07 | 422.50 | 423.17 | 3,176,835 | -0.63(-0.15%) |
Oct 07, 2021 | 423.67 | 426.80 | 423.44 | 423.80 | 4,269,524 | +3.49(+0.83%) |
Oct 06, 2021 | 414.86 | 420.48 | 413.15 | 420.31 | 5,322,497 | +1.78(+0.43%) |
Oct 05, 2021 | 415.81 | 420.82 | 414.99 | 418.54 | 4,919,442 | +4.34(+1.05%) |
Oct 04, 2021 | 418.43 | 419.31 | 411.99 | 414.19 | 8,214,759 | -5.45(-1.30%) |
Oct 01, 2021 | 416.51 | 421.35 | 412.89 | 419.64 | 7,047,794 | +4.94(+1.19%) |
Sep 30, 2021 | 421.33 | 422.07 | 414.62 | 414.70 | 8,001,960 | -5.20(-1.24%) |
Sep 29, 2021 | 420.55 | 422.32 | 419.26 | 419.90 | 4,332,483 | +0.72(+0.17%) |
Sep 28, 2021 | 424.92 | 425.23 | 418.38 | 419.18 | 8,001,493 | -8.54(-2.00%) |
Sep 27, 2021 | 427.91 | 429.09 | 427.01 | 427.72 | 3,298,723 | -1.35(-0.31%) |
Sep 24, 2021 | 426.58 | 429.70 | 426.36 | 429.06 | 3,568,492 | +0.82(+0.19%) |
Sep 23, 2021 | 425.05 | 429.88 | 424.79 | 428.24 | 4,421,560 | +5.07(+1.20%) |
Sep 22, 2021 | 421.42 | 425.20 | 420.42 | 423.17 | 5,137,953 | +4.13(+0.99%) |
Sep 21, 2021 | 421.83 | 423.13 | 418.53 | 419.04 | 6,596,276 | -0.24(-0.06%) |
Sep 20, 2021 | 420.27 | 421.83 | 414.43 | 419.28 | 10,429,576 | -7.19(-1.69%) |
Sep 17, 2021 | 429.96 | 430.35 | 426.17 | 426.47 | 4,925,051 | -4.15(-0.96%) |
Sep 16, 2021 | 430.87 | 431.85 | 427.70 | 430.62 | 2,364,000 | -0.81(-0.19%) |
Sep 15, 2021 | 428.26 | 431.90 | 427.16 | 431.43 | 5,707,841 | +3.56(+0.83%) |
Sep 14, 2021 | 431.60 | 431.83 | 426.92 | 427.87 | 3,816,341 | -2.29(-0.53%) |
Sep 13, 2021 | 432.18 | 432.42 | 427.77 | 430.16 | 3,141,835 | +1.00(+0.23%) |
Sep 10, 2021 | 434.46 | 434.89 | 428.94 | 429.17 | 3,153,521 | -3.30(-0.76%) |
Sep 09, 2021 | 434.10 | 435.92 | 432.22 | 432.46 | 4,015,844 | -1.94(-0.45%) |
Sep 08, 2021 | 434.31 | 435.05 | 432.36 | 434.40 | 4,250,728 | -0.57(-0.13%) |
Sep 07, 2021 | 436.08 | 436.16 | 434.17 | 434.98 | 2,538,621 | -1.41(-0.32%) |
Sep 03, 2021 | 435.48 | 436.94 | 434.96 | 436.39 | 2,734,584 | -0.19(-0.04%) |
Sep 02, 2021 | 436.65 | 437.35 | 435.32 | 436.58 | 2,817,643 | +1.30(+0.30%) |