Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 529.52 | 535.45 | 515.00 | 518.35 | 4,405,581 | -14.90(-2.79%) |
Nov 29, 2021 | 524.84 | 538.91 | 521.26 | 533.25 | 3,054,501 | +5.39(+1.02%) |
Nov 26, 2021 | 528.13 | 532.93 | 523.09 | 527.86 | 1,919,607 | +0.71(+0.13%) |
Nov 24, 2021 | 524.27 | 529.36 | 522.14 | 527.15 | 2,410,424 | +3.15(+0.60%) |
Nov 23, 2021 | 516.99 | 524.54 | 512.96 | 524.00 | 2,234,097 | +5.39(+1.04%) |
Nov 22, 2021 | 512.53 | 524.15 | 511.56 | 518.61 | 2,279,399 | +5.63(+1.10%) |
Nov 19, 2021 | 513.26 | 514.41 | 507.42 | 512.98 | 1,991,324 | +4.25(+0.83%) |
Nov 18, 2021 | 507.57 | 510.10 | 502.12 | 508.73 | 1,731,690 | +2.96(+0.59%) |
Nov 17, 2021 | 506.93 | 510.05 | 504.05 | 505.77 | 1,673,862 | -0.41(-0.08%) |
Nov 16, 2021 | 499.57 | 507.70 | 497.24 | 506.18 | 1,732,907 | +6.56(+1.31%) |
Nov 15, 2021 | 498.27 | 502.70 | 497.81 | 499.62 | 1,448,471 | +2.61(+0.53%) |
Nov 12, 2021 | 494.20 | 499.40 | 493.22 | 497.00 | 1,852,462 | +4.80(+0.97%) |
Nov 11, 2021 | 486.46 | 492.52 | 484.39 | 492.21 | 1,275,092 | +4.98(+1.02%) |
Nov 10, 2021 | 488.44 | 484.12 | 487.23 | 1,275,958 | -1.64(-0.34%) | |
Nov 09, 2021 | 485.43 | 489.25 | 484.41 | 488.88 | 1,957,192 | +4.71(+0.97%) |
Nov 08, 2021 | 493.39 | 493.39 | 480.70 | 484.17 | 2,948,374 | -8.95(-1.81%) |
Nov 05, 2021 | 494.70 | 497.71 | 488.80 | 493.11 | 2,155,790 | -2.40(-0.48%) |
Nov 04, 2021 | 487.24 | 499.93 | 486.28 | 495.52 | 2,720,598 | +12.77(+2.65%) |
Nov 03, 2021 | 481.79 | 483.35 | 476.42 | 482.74 | 1,931,415 | +5.16(+1.08%) |
Nov 02, 2021 | 475.45 | 480.01 | 473.51 | 477.58 | 2,095,971 | +4.89(+1.03%) |
Nov 01, 2021 | 474.88 | 470.41 | 468.20 | 472.69 | 1,611,555 | +0.32(+0.07%) |
Oct 29, 2021 | 467.80 | 474.90 | 472.38 | 2,612,646 | +0.97(+0.21%) | |
Oct 28, 2021 | 467.97 | 471.40 | 1,417,338 | +2.12(+0.45%) | ||
Oct 27, 2021 | 464.23 | 471.57 | 463.95 | 469.28 | 1,814,960 | +3.43(+0.74%) |
Oct 26, 2021 | 462.58 | 465.85 | 2,479,401 | -4.38(-0.93%) | ||
Oct 25, 2021 | 462.45 | 470.23 | 1,983,738 | +7.78(+1.68%) | ||
Oct 22, 2021 | 459.57 | 465.37 | 462.45 | 1,782,606 | +4.57(+1.00%) | |
Oct 21, 2021 | 450.72 | 458.29 | 450.06 | 457.88 | 1,483,170 | +7.16(+1.59%) |
Oct 20, 2021 | 449.52 | 453.34 | 448.87 | 450.72 | 1,410,023 | +2.58(+0.58%) |
Oct 19, 2021 | 444.23 | 448.22 | 441.65 | 448.14 | 1,422,378 | +4.92(+1.11%) |
Oct 18, 2021 | 431.38 | 443.61 | 430.32 | 443.22 | 2,231,931 | +9.17(+2.11%) |
Oct 15, 2021 | 435.49 | 435.54 | 430.97 | 434.05 | 1,557,953 | +1.60(+0.37%) |
Oct 14, 2021 | 428.98 | 433.38 | 428.40 | 432.45 | 1,543,237 | +5.20(+1.22%) |
Oct 13, 2021 | 430.36 | 432.25 | 426.07 | 427.25 | 1,690,519 | -1.51(-0.35%) |
Oct 12, 2021 | 431.90 | 434.49 | 427.68 | 428.75 | 1,438,556 | -2.72(-0.63%) |
Oct 11, 2021 | 431.79 | 435.30 | 431.31 | 431.47 | 1,054,327 | -2.06(-0.48%) |
Oct 08, 2021 | 436.98 | 437.27 | 431.76 | 433.53 | 1,611,146 | -0.98(-0.23%) |
Oct 07, 2021 | 437.96 | 440.96 | 433.74 | 434.51 | 2,049,036 | +3.39(+0.79%) |
Oct 06, 2021 | 425.93 | 431.55 | 424.44 | 431.12 | 1,388,518 | +2.97(+0.69%) |
Oct 05, 2021 | 421.76 | 430.90 | 421.76 | 428.15 | 1,884,752 | +5.82(+1.38%) |
Oct 04, 2021 | 430.16 | 431.13 | 418.48 | 422.32 | 2,359,307 | -7.83(-1.82%) |
Oct 01, 2021 | 431.50 | 432.79 | 422.89 | 430.15 | 1,939,301 | -0.98(-0.23%) |
Sep 30, 2021 | 435.23 | 436.90 | 431.08 | 431.13 | 1,914,390 | -2.34(-0.54%) |
Sep 29, 2021 | 431.63 | 437.51 | 430.70 | 433.47 | 2,003,008 | +4.26(+0.99%) |
Sep 28, 2021 | 438.61 | 438.95 | 427.60 | 429.21 | 2,742,586 | -12.67(-2.87%) |
Sep 27, 2021 | 446.68 | 451.42 | 438.70 | 441.89 | 2,632,443 | -6.90(-1.54%) |
Sep 24, 2021 | 437.49 | 449.72 | 436.55 | 448.79 | 3,495,489 | +14.36(+3.31%) |
Sep 23, 2021 | 433.96 | 437.08 | 432.81 | 434.42 | 2,144,137 | +0.21(+0.05%) |
Sep 22, 2021 | 436.26 | 436.89 | 431.60 | 434.21 | 1,438,854 | +0.43(+0.10%) |
Sep 21, 2021 | 432.85 | 438.32 | 431.91 | 433.78 | 1,595,816 | +0.93(+0.21%) |
Sep 20, 2021 | 438.12 | 442.26 | 428.51 | 432.85 | 2,711,105 | -8.03(-1.82%) |
Sep 17, 2021 | 442.90 | 444.06 | 438.49 | 440.88 | 3,555,573 | -3.65(-0.82%) |
Sep 16, 2021 | 442.11 | 444.97 | 438.06 | 444.53 | 1,644,230 | +2.48(+0.56%) |
Sep 15, 2021 | 439.66 | 443.51 | 437.65 | 442.05 | 1,844,791 | +2.23(+0.51%) |
Sep 14, 2021 | 442.26 | 443.46 | 438.88 | 439.82 | 1,442,111 | -1.38(-0.31%) |
Sep 13, 2021 | 448.12 | 449.25 | 439.62 | 441.21 | 1,750,078 | -5.09(-1.14%) |
Sep 10, 2021 | 448.23 | 449.41 | 444.42 | 446.30 | 1,383,780 | -0.55(-0.12%) |
Sep 09, 2021 | 448.39 | 450.72 | 446.38 | 446.85 | 1,457,365 | +0.03(+0.01%) |
Sep 08, 2021 | 440.50 | 446.94 | 439.51 | 446.82 | 1,429,405 | +5.85(+1.33%) |
Sep 07, 2021 | 443.75 | 444.42 | 439.07 | 440.97 | 1,525,271 | -2.83(-0.64%) |
Sep 03, 2021 | 440.39 | 444.81 | 440.39 | 443.80 | 1,358,902 | +1.52(+0.34%) |
Sep 02, 2021 | 440.79 | 442.73 | 439.81 | 442.28 | 1,516,512 | +4.27(+0.97%) |