Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 530.37 | 536.30 | 515.82 | 519.18 | 4,398,521 | -14.92(-2.79%) |
Nov 29, 2021 | 525.68 | 539.78 | 522.10 | 534.10 | 3,049,606 | +5.40(+1.02%) |
Nov 26, 2021 | 528.98 | 533.78 | 523.93 | 528.70 | 1,916,531 | +0.71(+0.13%) |
Nov 24, 2021 | 525.11 | 530.21 | 522.97 | 528.00 | 2,406,561 | +3.15(+0.60%) |
Nov 23, 2021 | 517.82 | 525.38 | 513.78 | 524.84 | 2,230,517 | +5.40(+1.04%) |
Nov 22, 2021 | 513.35 | 525.00 | 512.39 | 519.44 | 2,275,746 | +5.64(+1.10%) |
Nov 19, 2021 | 514.08 | 515.24 | 508.24 | 513.80 | 1,988,133 | +4.26(+0.84%) |
Nov 18, 2021 | 508.38 | 510.92 | 502.93 | 509.55 | 1,728,915 | +2.96(+0.59%) |
Nov 17, 2021 | 507.75 | 510.87 | 504.86 | 506.58 | 1,671,180 | -0.41(-0.08%) |
Nov 16, 2021 | 500.37 | 508.52 | 498.03 | 507.00 | 1,730,130 | +6.57(+1.31%) |
Nov 15, 2021 | 499.07 | 503.51 | 498.61 | 500.42 | 1,446,150 | +2.62(+0.53%) |
Nov 12, 2021 | 494.99 | 500.20 | 494.01 | 497.80 | 1,849,493 | +4.80(+0.97%) |
Nov 11, 2021 | 487.24 | 493.31 | 485.17 | 493.00 | 1,273,049 | +4.99(+1.02%) |
Nov 10, 2021 | 489.23 | 484.90 | 488.01 | 1,273,913 | -1.65(-0.34%) | |
Nov 09, 2021 | 486.20 | 490.04 | 485.18 | 489.66 | 1,954,056 | +4.72(+0.97%) |
Nov 08, 2021 | 494.18 | 494.18 | 481.47 | 484.94 | 2,943,649 | -8.96(-1.81%) |
Nov 05, 2021 | 495.49 | 498.51 | 489.58 | 493.90 | 2,152,335 | -2.41(-0.48%) |
Nov 04, 2021 | 488.02 | 500.73 | 487.06 | 496.31 | 2,716,238 | +12.79(+2.65%) |
Nov 03, 2021 | 482.57 | 484.12 | 477.19 | 483.52 | 1,928,320 | +5.17(+1.08%) |
Nov 02, 2021 | 476.21 | 480.79 | 474.27 | 478.35 | 2,092,612 | +4.90(+1.03%) |
Nov 01, 2021 | 475.64 | 471.17 | 468.95 | 473.45 | 1,608,972 | +0.32(+0.07%) |
Oct 29, 2021 | 468.55 | 475.66 | 473.13 | 2,608,459 | +0.97(+0.21%) | |
Oct 28, 2021 | 468.72 | 472.16 | 1,415,067 | +2.13(+0.45%) | ||
Oct 27, 2021 | 464.98 | 472.33 | 464.70 | 470.03 | 1,812,052 | +3.44(+0.74%) |
Oct 26, 2021 | 463.33 | 466.59 | 2,475,427 | -4.39(-0.93%) | ||
Oct 25, 2021 | 463.19 | 470.99 | 1,980,559 | +7.79(+1.68%) | ||
Oct 22, 2021 | 460.31 | 466.11 | 463.19 | 1,779,749 | +4.57(+1.00%) | |
Oct 21, 2021 | 451.45 | 459.02 | 450.79 | 458.62 | 1,480,793 | +7.17(+1.59%) |
Oct 20, 2021 | 450.25 | 454.07 | 449.59 | 451.45 | 1,407,764 | +2.58(+0.58%) |
Oct 19, 2021 | 444.94 | 448.94 | 442.36 | 448.86 | 1,420,099 | +4.93(+1.11%) |
Oct 18, 2021 | 432.07 | 444.32 | 431.01 | 443.93 | 2,228,354 | +9.19(+2.11%) |
Oct 15, 2021 | 436.19 | 436.24 | 431.66 | 434.75 | 1,555,456 | +1.60(+0.37%) |
Oct 14, 2021 | 429.67 | 434.08 | 429.08 | 433.14 | 1,540,764 | +5.21(+1.22%) |
Oct 13, 2021 | 431.05 | 432.94 | 426.75 | 427.93 | 1,687,810 | -1.51(-0.35%) |
Oct 12, 2021 | 432.59 | 435.19 | 428.37 | 429.44 | 1,436,251 | -2.72(-0.63%) |
Oct 11, 2021 | 432.49 | 436.00 | 432.01 | 432.16 | 1,052,637 | -2.07(-0.48%) |
Oct 08, 2021 | 437.68 | 437.98 | 432.45 | 434.23 | 1,608,565 | -0.98(-0.23%) |
Oct 07, 2021 | 438.67 | 441.67 | 434.44 | 435.21 | 2,045,753 | +3.39(+0.79%) |
Oct 06, 2021 | 426.62 | 432.24 | 425.13 | 431.81 | 1,386,293 | +2.98(+0.69%) |
Oct 05, 2021 | 422.44 | 431.59 | 422.44 | 428.84 | 1,881,732 | +5.83(+1.38%) |
Oct 04, 2021 | 430.85 | 431.82 | 419.15 | 423.00 | 2,355,526 | -7.84(-1.82%) |
Oct 01, 2021 | 432.19 | 433.49 | 423.57 | 430.84 | 1,936,193 | -0.98(-0.23%) |
Sep 30, 2021 | 435.93 | 437.60 | 431.77 | 431.82 | 1,911,322 | -2.34(-0.54%) |
Sep 29, 2021 | 432.32 | 438.21 | 431.39 | 434.17 | 1,999,799 | +4.27(+0.99%) |
Sep 28, 2021 | 439.31 | 439.66 | 428.29 | 429.90 | 2,738,191 | -12.69(-2.87%) |
Sep 27, 2021 | 447.39 | 452.14 | 439.41 | 442.60 | 2,628,225 | -6.91(-1.54%) |
Sep 24, 2021 | 438.20 | 450.44 | 437.25 | 449.51 | 3,489,888 | +14.39(+3.31%) |
Sep 23, 2021 | 434.66 | 437.78 | 433.51 | 435.12 | 2,140,701 | +0.21(+0.05%) |
Sep 22, 2021 | 436.97 | 437.59 | 432.30 | 434.91 | 1,436,549 | +0.43(+0.10%) |
Sep 21, 2021 | 433.54 | 439.02 | 432.60 | 434.48 | 1,593,259 | +0.93(+0.22%) |
Sep 20, 2021 | 438.82 | 442.97 | 429.20 | 433.54 | 2,706,761 | -8.04(-1.82%) |
Sep 17, 2021 | 443.62 | 444.77 | 439.19 | 441.59 | 3,549,876 | -3.65(-0.82%) |
Sep 16, 2021 | 442.82 | 445.68 | 438.76 | 445.24 | 1,641,595 | +2.48(+0.56%) |
Sep 15, 2021 | 440.37 | 444.22 | 438.35 | 442.76 | 1,841,835 | +2.23(+0.51%) |
Sep 14, 2021 | 442.97 | 444.17 | 439.58 | 440.53 | 1,439,800 | -1.38(-0.31%) |
Sep 13, 2021 | 448.84 | 449.97 | 440.33 | 441.92 | 1,747,274 | -5.10(-1.14%) |
Sep 10, 2021 | 448.95 | 450.13 | 445.13 | 447.02 | 1,381,563 | -0.55(-0.12%) |
Sep 09, 2021 | 449.11 | 451.45 | 447.09 | 447.56 | 1,455,029 | +0.03(+0.01%) |
Sep 08, 2021 | 441.20 | 447.66 | 440.21 | 447.54 | 1,427,115 | +5.86(+1.33%) |
Sep 07, 2021 | 444.46 | 445.13 | 439.78 | 441.67 | 1,522,827 | -2.84(-0.64%) |
Sep 03, 2021 | 441.10 | 445.52 | 441.10 | 444.51 | 1,356,724 | +1.52(+0.34%) |
Sep 02, 2021 | 441.50 | 443.44 | 440.51 | 442.99 | 1,514,082 | +4.28(+0.97%) |