Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 442.77 | 446.31 | 436.08 | 439.86 | 687,950 | -4.38(-0.99%) |
Nov 29, 2021 | 440.09 | 445.52 | 438.64 | 444.24 | 599,598 | +9.86(+2.27%) |
Nov 26, 2021 | 438.72 | 441.89 | 432.54 | 434.38 | 575,276 | -10.01(-2.25%) |
Nov 24, 2021 | 438.31 | 444.57 | 435.83 | 444.39 | 444,948 | +3.66(+0.83%) |
Nov 23, 2021 | 440.80 | 442.75 | 435.00 | 440.73 | 1,383,643 | -2.02(-0.46%) |
Nov 22, 2021 | 450.91 | 455.56 | 442.45 | 442.75 | 895,558 | -6.71(-1.49%) |
Nov 19, 2021 | 448.80 | 451.38 | 447.23 | 449.46 | 1,203,425 | +2.60(+0.58%) |
Nov 18, 2021 | 446.45 | 447.54 | 442.26 | 446.86 | 451,571 | +3.19(+0.72%) |
Nov 17, 2021 | 444.94 | 446.35 | 442.86 | 443.67 | 1,296,458 | -1.88(-0.42%) |
Nov 16, 2021 | 440.52 | 446.16 | 439.96 | 445.54 | 319,776 | +4.60(+1.04%) |
Nov 15, 2021 | 443.05 | 443.62 | 438.57 | 440.95 | 417,293 | -0.59(-0.13%) |
Nov 12, 2021 | 437.68 | 442.21 | 437.10 | 441.54 | 373,363 | +5.23(+1.20%) |
Nov 11, 2021 | 437.33 | 437.53 | 435.80 | 436.31 | 276,049 | +2.35(+0.54%) |
Nov 10, 2021 | 438.74 | 433.96 | 1,628,533 | -8.26(-1.87%) | ||
Nov 09, 2021 | 444.39 | 444.96 | 439.74 | 442.22 | 361,871 | +0.15(+0.03%) |
Nov 08, 2021 | 442.12 | 444.29 | 441.40 | 442.08 | 335,853 | +1.83(+0.41%) |
Nov 05, 2021 | 441.79 | 443.46 | 437.64 | 440.25 | 357,058 | +1.48(+0.34%) |
Nov 04, 2021 | 434.23 | 439.71 | 433.57 | 438.76 | 313,449 | +6.18(+1.43%) |
Nov 03, 2021 | 430.40 | 433.31 | 428.35 | 432.58 | 309,070 | +2.59(+0.60%) |
Nov 02, 2021 | 427.51 | 430.88 | 427.51 | 429.99 | 324,139 | +2.92(+0.68%) |
Nov 01, 2021 | 426.78 | 427.26 | 424.39 | 427.07 | 379,732 | +0.51(+0.12%) |
Oct 29, 2021 | 420.60 | 426.83 | 420.31 | 426.56 | 287,449 | +1.94(+0.46%) |
Oct 28, 2021 | 422.27 | 425.26 | 421.86 | 424.63 | 265,564 | +4.29(+1.02%) |
Oct 27, 2021 | 422.51 | 423.74 | 420.24 | 420.33 | 294,589 | -1.59(-0.38%) |
Oct 26, 2021 | 424.20 | 421.93 | 382,983 | +0.56(+0.13%) | ||
Oct 25, 2021 | 421.04 | 422.73 | 419.42 | 421.37 | 271,829 | +1.97(+0.47%) |
Oct 22, 2021 | 420.79 | 422.83 | 417.79 | 419.40 | 279,678 | -1.79(-0.42%) |
Oct 21, 2021 | 418.27 | 421.50 | 417.10 | 421.19 | 418,752 | +1.81(+0.43%) |
Oct 20, 2021 | 420.77 | 421.43 | 417.45 | 419.38 | 723,920 | -0.82(-0.19%) |
Oct 19, 2021 | 417.63 | 420.65 | 416.59 | 420.20 | 377,565 | +3.83(+0.92%) |
Oct 18, 2021 | 410.42 | 416.55 | 409.62 | 416.36 | 339,682 | +3.85(+0.93%) |
Oct 15, 2021 | 411.42 | 412.65 | 410.14 | 412.51 | 404,577 | +2.88(+0.70%) |
Oct 14, 2021 | 405.32 | 409.92 | 404.84 | 409.63 | 606,310 | +8.69(+2.17%) |
Oct 13, 2021 | 399.65 | 401.23 | 397.82 | 400.95 | 618,899 | +3.34(+0.84%) |
Oct 12, 2021 | 400.63 | 400.86 | 396.87 | 397.61 | 231,581 | -0.94(-0.24%) |
Oct 11, 2021 | 398.90 | 403.93 | 398.40 | 398.55 | 261,720 | -2.24(-0.56%) |
Oct 08, 2021 | 404.42 | 404.42 | 400.35 | 400.79 | 253,411 | -1.90(-0.47%) |
Oct 07, 2021 | 402.25 | 405.87 | 401.78 | 402.69 | 1,685,428 | +4.28(+1.08%) |
Oct 06, 2021 | 391.60 | 398.77 | 390.27 | 398.40 | 1,928,004 | +2.73(+0.69%) |
Oct 05, 2021 | 391.31 | 397.91 | 391.04 | 395.67 | 484,316 | +5.63(+1.44%) |
Oct 04, 2021 | 397.93 | 397.93 | 387.16 | 390.04 | 888,773 | -9.70(-2.43%) |
Oct 01, 2021 | 396.08 | 400.89 | 391.70 | 399.74 | 699,564 | +5.47(+1.39%) |
Sep 30, 2021 | 398.81 | 400.70 | 394.34 | 394.27 | 471,598 | -2.20(-0.55%) |
Sep 29, 2021 | 399.40 | 400.97 | 395.92 | 396.47 | 700,528 | -0.91(-0.23%) |
Sep 28, 2021 | 404.78 | 405.59 | 397.17 | 397.38 | 1,477,104 | -12.82(-3.13%) |
Sep 27, 2021 | 410.82 | 411.51 | 407.61 | 410.20 | 382,233 | -4.06(-0.98%) |
Sep 24, 2021 | 411.47 | 414.94 | 411.00 | 414.26 | 1,686,749 | +0.04(+0.01%) |
Sep 23, 2021 | 411.00 | 415.23 | 409.61 | 414.22 | 363,653 | +5.28(+1.29%) |
Sep 22, 2021 | 405.11 | 410.25 | 403.56 | 408.93 | 333,739 | +5.96(+1.48%) |
Sep 21, 2021 | 405.29 | 406.10 | 401.38 | 402.97 | 349,095 | +0.21(+0.05%) |
Sep 20, 2021 | 403.71 | 406.29 | 397.38 | 402.77 | 2,324,886 | -7.87(-1.92%) |
Sep 17, 2021 | 415.52 | 415.52 | 409.75 | 410.64 | 335,556 | -5.59(-1.34%) |
Sep 16, 2021 | 413.98 | 416.67 | 412.10 | 416.23 | 250,381 | +0.70(+0.17%) |
Sep 15, 2021 | 412.88 | 415.79 | 410.68 | 415.53 | 307,944 | +3.52(+0.85%) |
Sep 14, 2021 | 414.35 | 415.22 | 410.85 | 412.01 | 1,663,402 | -0.52(-0.13%) |
Sep 13, 2021 | 415.35 | 416.29 | 409.85 | 412.53 | 1,216,100 | +0.03(+0.01%) |
Sep 10, 2021 | 419.06 | 420.05 | 412.13 | 412.50 | 388,186 | -4.17(-1.00%) |
Sep 09, 2021 | 418.29 | 419.84 | 416.54 | 416.67 | 250,755 | -1.36(-0.33%) |
Sep 08, 2021 | 420.46 | 420.47 | 415.27 | 418.03 | 371,661 | -2.44(-0.58%) |
Sep 07, 2021 | 421.33 | 421.82 | 418.74 | 420.47 | 412,617 | -0.44(-0.11%) |
Sep 03, 2021 | 418.41 | 421.79 | 418.41 | 420.91 | 264,977 | +2.02(+0.48%) |
Sep 02, 2021 | 420.33 | 420.88 | 417.00 | 418.89 | 329,136 | +0.32(+0.08%) |