Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 441.14 | 444.66 | 434.46 | 438.23 | 690,505 | -4.37(-0.99%) |
Nov 29, 2021 | 438.46 | 443.88 | 437.01 | 442.59 | 601,825 | +9.82(+2.27%) |
Nov 26, 2021 | 437.09 | 440.25 | 430.94 | 432.78 | 577,412 | -9.97(-2.25%) |
Nov 24, 2021 | 436.69 | 442.93 | 434.22 | 442.75 | 446,600 | +3.65(+0.83%) |
Nov 23, 2021 | 439.17 | 441.12 | 433.39 | 439.10 | 1,388,781 | -2.02(-0.46%) |
Nov 22, 2021 | 449.24 | 453.88 | 440.82 | 441.12 | 898,884 | -6.69(-1.49%) |
Nov 19, 2021 | 447.14 | 449.71 | 445.58 | 447.80 | 1,207,894 | +2.59(+0.58%) |
Nov 18, 2021 | 444.80 | 445.88 | 440.63 | 445.21 | 453,248 | +3.18(+0.72%) |
Nov 17, 2021 | 443.29 | 444.70 | 441.22 | 442.03 | 1,301,272 | -1.87(-0.42%) |
Nov 16, 2021 | 438.89 | 444.51 | 438.34 | 443.90 | 320,964 | +4.58(+1.04%) |
Nov 15, 2021 | 441.41 | 441.98 | 436.95 | 439.31 | 418,843 | -0.59(-0.13%) |
Nov 12, 2021 | 436.06 | 440.58 | 435.48 | 439.90 | 374,750 | +5.21(+1.20%) |
Nov 11, 2021 | 435.71 | 435.91 | 434.19 | 434.69 | 277,074 | +2.34(+0.54%) |
Nov 10, 2021 | 437.11 | 432.36 | 1,634,581 | -8.23(-1.87%) | ||
Nov 09, 2021 | 442.75 | 443.32 | 438.11 | 440.59 | 363,215 | +0.15(+0.03%) |
Nov 08, 2021 | 440.49 | 442.64 | 439.76 | 440.44 | 337,100 | +1.82(+0.42%) |
Nov 05, 2021 | 440.16 | 441.82 | 436.03 | 438.62 | 358,384 | +1.48(+0.34%) |
Nov 04, 2021 | 432.62 | 438.08 | 431.97 | 437.14 | 314,613 | +6.16(+1.43%) |
Nov 03, 2021 | 428.81 | 431.71 | 426.77 | 430.99 | 310,218 | +2.59(+0.60%) |
Nov 02, 2021 | 425.92 | 429.29 | 425.92 | 428.40 | 325,342 | +2.91(+0.68%) |
Nov 01, 2021 | 425.20 | 425.68 | 422.82 | 425.49 | 381,142 | +0.51(+0.12%) |
Oct 29, 2021 | 419.04 | 425.25 | 418.76 | 424.98 | 288,516 | +1.93(+0.46%) |
Oct 28, 2021 | 420.71 | 423.69 | 420.30 | 423.06 | 266,550 | +4.28(+1.02%) |
Oct 27, 2021 | 420.95 | 422.18 | 418.68 | 418.78 | 295,683 | -1.59(-0.38%) |
Oct 26, 2021 | 422.63 | 420.36 | 384,405 | +0.56(+0.13%) | ||
Oct 25, 2021 | 419.48 | 421.17 | 417.87 | 419.81 | 272,839 | +1.96(+0.47%) |
Oct 22, 2021 | 419.23 | 421.26 | 416.24 | 417.85 | 280,716 | -1.78(-0.42%) |
Oct 21, 2021 | 416.72 | 419.94 | 415.56 | 419.63 | 420,306 | +1.80(+0.43%) |
Oct 20, 2021 | 419.21 | 419.88 | 415.91 | 417.83 | 726,608 | -0.81(-0.19%) |
Oct 19, 2021 | 416.09 | 419.10 | 415.05 | 418.64 | 378,967 | +3.82(+0.92%) |
Oct 18, 2021 | 408.90 | 415.01 | 408.11 | 414.82 | 340,943 | +3.84(+0.93%) |
Oct 15, 2021 | 409.90 | 411.12 | 408.63 | 410.99 | 406,080 | +2.87(+0.70%) |
Oct 14, 2021 | 403.82 | 408.40 | 403.34 | 408.12 | 608,561 | +8.65(+2.17%) |
Oct 13, 2021 | 398.17 | 399.75 | 396.35 | 399.46 | 621,197 | +3.33(+0.84%) |
Oct 12, 2021 | 399.15 | 399.38 | 395.40 | 396.14 | 232,441 | -0.94(-0.24%) |
Oct 11, 2021 | 397.43 | 402.43 | 396.93 | 397.08 | 262,691 | -2.23(-0.56%) |
Oct 08, 2021 | 402.92 | 402.92 | 398.86 | 399.31 | 254,352 | -1.89(-0.47%) |
Oct 07, 2021 | 400.77 | 404.37 | 400.30 | 401.20 | 1,691,687 | +4.27(+1.08%) |
Oct 06, 2021 | 390.15 | 397.29 | 388.82 | 396.93 | 1,935,163 | +2.72(+0.69%) |
Oct 05, 2021 | 389.86 | 396.44 | 389.59 | 394.21 | 486,114 | +5.61(+1.44%) |
Oct 04, 2021 | 396.46 | 396.46 | 385.73 | 388.60 | 892,073 | -9.66(-2.43%) |
Oct 01, 2021 | 394.62 | 399.41 | 390.25 | 398.26 | 702,161 | +5.45(+1.39%) |
Sep 30, 2021 | 397.33 | 399.22 | 392.88 | 392.81 | 473,350 | -2.19(-0.56%) |
Sep 29, 2021 | 397.92 | 399.49 | 394.45 | 395.00 | 703,129 | -0.90(-0.23%) |
Sep 28, 2021 | 403.28 | 404.09 | 395.70 | 395.90 | 1,482,589 | -12.78(-3.13%) |
Sep 27, 2021 | 409.30 | 409.99 | 406.10 | 408.68 | 383,653 | -4.04(-0.98%) |
Sep 24, 2021 | 409.95 | 413.41 | 409.48 | 412.72 | 1,693,013 | +0.04(+0.01%) |
Sep 23, 2021 | 409.48 | 413.69 | 408.10 | 412.69 | 365,004 | +5.26(+1.29%) |
Sep 22, 2021 | 403.61 | 408.73 | 402.07 | 407.42 | 334,979 | +5.94(+1.48%) |
Sep 21, 2021 | 403.79 | 404.59 | 399.90 | 401.48 | 350,391 | +0.21(+0.05%) |
Sep 20, 2021 | 402.21 | 404.78 | 395.90 | 401.28 | 2,333,520 | -7.84(-1.92%) |
Sep 17, 2021 | 413.98 | 413.98 | 408.23 | 409.12 | 336,802 | -5.57(-1.34%) |
Sep 16, 2021 | 412.45 | 415.13 | 410.58 | 414.69 | 251,311 | +0.69(+0.17%) |
Sep 15, 2021 | 411.36 | 414.25 | 409.16 | 413.99 | 309,088 | +3.51(+0.85%) |
Sep 14, 2021 | 412.81 | 413.68 | 409.32 | 410.49 | 1,669,579 | -0.52(-0.13%) |
Sep 13, 2021 | 413.81 | 414.75 | 408.33 | 411.00 | 1,220,616 | +0.03(+0.01%) |
Sep 10, 2021 | 417.51 | 418.50 | 410.61 | 410.98 | 389,628 | -4.15(-1.00%) |
Sep 09, 2021 | 416.74 | 418.29 | 415.00 | 415.13 | 251,686 | -1.36(-0.33%) |
Sep 08, 2021 | 418.91 | 418.92 | 413.73 | 416.49 | 373,042 | -2.43(-0.58%) |
Sep 07, 2021 | 419.78 | 420.26 | 417.19 | 418.92 | 414,149 | -0.44(-0.10%) |
Sep 03, 2021 | 416.87 | 420.23 | 416.87 | 419.36 | 265,961 | +2.01(+0.48%) |
Sep 02, 2021 | 418.78 | 419.33 | 415.45 | 417.34 | 330,358 | +0.32(+0.08%) |