Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 450.05 | 455.94 | 444.13 | 445.44 | 1,909,045 | -8.99(-1.98%) |
Nov 29, 2021 | 449.32 | 456.55 | 447.57 | 454.43 | 1,523,565 | +10.16(+2.29%) |
Nov 26, 2021 | 447.51 | 452.79 | 442.86 | 444.27 | 853,210 | -8.80(-1.94%) |
Nov 24, 2021 | 445.60 | 454.01 | 444.89 | 453.06 | 926,435 | +5.82(+1.30%) |
Nov 23, 2021 | 443.37 | 447.88 | 440.56 | 447.24 | 1,249,613 | +0.20(+0.05%) |
Nov 22, 2021 | 453.00 | 454.80 | 446.69 | 447.03 | 1,220,419 | -3.10(-0.69%) |
Nov 19, 2021 | 456.09 | 457.64 | 448.04 | 450.14 | 1,624,713 | -2.56(-0.56%) |
Nov 18, 2021 | 457.10 | 457.64 | 452.49 | 452.69 | 2,977,790 | -1.53(-0.34%) |
Nov 17, 2021 | 455.69 | 457.58 | 440.39 | 454.22 | 1,721,954 | -4.75(-1.04%) |
Nov 16, 2021 | 447.71 | 460.72 | 447.21 | 458.98 | 1,555,512 | +10.82(+2.41%) |
Nov 15, 2021 | 442.51 | 452.82 | 438.99 | 448.15 | 2,168,319 | +5.78(+1.31%) |
Nov 12, 2021 | 441.28 | 444.29 | 437.93 | 442.38 | 1,888,465 | +1.79(+0.41%) |
Nov 11, 2021 | 445.73 | 446.24 | 440.10 | 440.58 | 759,528 | -2.62(-0.59%) |
Nov 10, 2021 | 448.52 | 443.21 | 1,036,105 | -7.58(-1.68%) | ||
Nov 09, 2021 | 451.81 | 453.48 | 448.73 | 450.79 | 975,659 | +0.31(+0.07%) |
Nov 08, 2021 | 452.90 | 454.44 | 447.44 | 450.48 | 1,052,712 | +1.34(+0.30%) |
Nov 05, 2021 | 455.79 | 456.65 | 447.44 | 449.14 | 1,187,107 | -2.40(-0.53%) |
Nov 04, 2021 | 444.50 | 454.71 | 443.98 | 451.54 | 1,474,277 | +7.51(+1.69%) |
Nov 03, 2021 | 447.15 | 449.80 | 441.53 | 444.03 | 1,703,207 | -5.98(-1.33%) |
Nov 02, 2021 | 453.38 | 458.04 | 449.31 | 450.01 | 959,414 | -1.95(-0.43%) |
Nov 01, 2021 | 462.63 | 455.05 | 446.67 | 451.96 | 1,255,777 | -10.71(-2.32%) |
Oct 29, 2021 | 456.65 | 464.14 | 454.85 | 462.67 | 1,627,941 | +4.54(+0.99%) |
Oct 28, 2021 | 449.40 | 463.74 | 449.40 | 458.14 | 1,876,032 | +6.74(+1.49%) |
Oct 27, 2021 | 454.01 | 458.82 | 451.15 | 451.39 | 1,282,886 | -1.97(-0.43%) |
Oct 26, 2021 | 443.02 | 453.37 | 2,376,637 | +16.83(+3.86%) | ||
Oct 25, 2021 | 439.24 | 439.91 | 432.96 | 436.53 | 1,176,987 | -3.04(-0.69%) |
Oct 22, 2021 | 435.26 | 440.27 | 433.10 | 439.58 | 1,383,188 | +4.93(+1.13%) |
Oct 21, 2021 | 429.87 | 435.25 | 426.25 | 434.65 | 985,311 | +4.76(+1.11%) |
Oct 20, 2021 | 441.10 | 442.03 | 425.33 | 429.89 | 1,557,138 | -10.28(-2.33%) |
Oct 19, 2021 | 439.00 | 442.16 | 436.17 | 440.16 | 1,068,157 | +3.15(+0.72%) |
Oct 18, 2021 | 433.25 | 437.50 | 431.33 | 437.01 | 856,932 | +3.85(+0.89%) |
Oct 15, 2021 | 434.95 | 435.67 | 431.92 | 433.17 | 977,229 | +2.09(+0.48%) |
Oct 14, 2021 | 424.89 | 435.19 | 423.38 | 431.08 | 1,472,368 | +11.07(+2.64%) |
Oct 13, 2021 | 422.51 | 423.00 | 414.26 | 420.00 | 1,302,935 | -0.23(-0.06%) |
Oct 12, 2021 | 420.99 | 424.35 | 415.83 | 420.24 | 1,458,793 | +2.13(+0.51%) |
Oct 11, 2021 | 417.43 | 423.95 | 415.86 | 418.11 | 670,114 | -1.20(-0.29%) |
Oct 08, 2021 | 421.34 | 421.79 | 415.86 | 419.31 | 605,656 | -3.00(-0.71%) |
Oct 07, 2021 | 421.93 | 426.13 | 421.93 | 422.32 | 770,895 | +4.92(+1.18%) |
Oct 06, 2021 | 410.91 | 417.94 | 408.65 | 417.40 | 875,403 | +2.57(+0.62%) |
Oct 05, 2021 | 409.50 | 417.83 | 407.11 | 414.83 | 1,223,924 | +9.06(+2.23%) |
Oct 04, 2021 | 416.10 | 418.03 | 404.88 | 405.78 | 1,189,502 | -12.21(-2.92%) |
Oct 01, 2021 | 415.71 | 419.33 | 410.80 | 417.98 | 1,293,638 | +3.39(+0.82%) |
Sep 30, 2021 | 418.94 | 422.33 | 414.57 | 414.60 | 1,283,669 | -1.69(-0.41%) |
Sep 29, 2021 | 418.61 | 420.61 | 414.05 | 416.29 | 1,173,787 | +0.50(+0.12%) |
Sep 28, 2021 | 428.03 | 431.30 | 409.86 | 415.79 | 1,988,406 | -18.75(-4.32%) |
Sep 27, 2021 | 440.48 | 440.65 | 430.83 | 434.54 | 800,323 | -7.56(-1.71%) |
Sep 24, 2021 | 439.00 | 442.16 | 438.26 | 442.11 | 566,452 | +1.38(+0.31%) |
Sep 23, 2021 | 437.46 | 444.37 | 437.22 | 440.73 | 1,119,467 | +5.88(+1.35%) |
Sep 22, 2021 | 438.10 | 438.10 | 430.76 | 434.85 | 1,131,165 | +0.43(+0.10%) |
Sep 21, 2021 | 436.31 | 437.15 | 432.91 | 434.42 | 762,387 | +0.32(+0.07%) |
Sep 20, 2021 | 429.94 | 434.77 | 428.66 | 434.09 | 1,115,221 | -1.51(-0.35%) |
Sep 17, 2021 | 441.20 | 442.82 | 434.26 | 435.61 | 1,519,531 | -7.45(-1.68%) |
Sep 16, 2021 | 440.89 | 444.03 | 440.41 | 443.05 | 1,147,857 | +1.85(+0.42%) |
Sep 15, 2021 | 442.99 | 442.99 | 437.69 | 441.20 | 914,090 | +0.55(+0.12%) |
Sep 14, 2021 | 438.79 | 444.12 | 438.42 | 440.65 | 821,598 | +2.12(+0.48%) |
Sep 13, 2021 | 442.84 | 445.53 | 433.08 | 438.53 | 1,399,529 | -0.80(-0.18%) |
Sep 10, 2021 | 441.26 | 444.01 | 438.42 | 439.33 | 997,748 | -1.12(-0.25%) |
Sep 09, 2021 | 443.02 | 445.57 | 439.19 | 440.46 | 1,105,742 | +0.76(+0.17%) |
Sep 08, 2021 | 436.68 | 440.95 | 434.79 | 439.69 | 1,035,885 | +3.80(+0.87%) |
Sep 07, 2021 | 440.83 | 441.34 | 432.31 | 435.90 | 988,118 | -5.23(-1.19%) |
Sep 03, 2021 | 438.59 | 443.16 | 436.83 | 441.13 | 1,022,114 | +2.62(+0.60%) |
Sep 02, 2021 | 440.60 | 442.61 | 435.28 | 438.51 | 899,517 | +0.76(+0.17%) |