Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 527.93 | 529.55 | 517.37 | 518.95 | 2,408,506 | -9.99(-1.89%) |
Nov 29, 2021 | 521.31 | 531.95 | 520.34 | 528.94 | 1,994,505 | +16.64(+3.25%) |
Nov 26, 2021 | 517.16 | 522.34 | 509.24 | 512.30 | 1,517,071 | -11.38(-2.17%) |
Nov 24, 2021 | 518.52 | 524.01 | 513.05 | 523.68 | 1,289,625 | +3.38(+0.65%) |
Nov 23, 2021 | 517.77 | 520.99 | 514.12 | 520.30 | 1,825,367 | +1.72(+0.33%) |
Nov 22, 2021 | 535.82 | 536.15 | 517.82 | 518.57 | 2,803,050 | -14.47(-2.71%) |
Nov 19, 2021 | 540.13 | 541.00 | 530.43 | 533.04 | 2,094,418 | -5.72(-1.06%) |
Nov 18, 2021 | 535.27 | 539.26 | 537.14 | 538.76 | 1,356,263 | +4.86(+0.91%) |
Nov 17, 2021 | 532.50 | 535.51 | 528.71 | 533.91 | 1,335,758 | +0.82(+0.15%) |
Nov 16, 2021 | 528.70 | 533.80 | 527.44 | 533.09 | 1,397,888 | +2.81(+0.53%) |
Nov 15, 2021 | 532.08 | 532.08 | 524.71 | 530.28 | 1,490,661 | +2.39(+0.45%) |
Nov 12, 2021 | 523.38 | 530.34 | 519.80 | 527.89 | 1,450,195 | +7.33(+1.41%) |
Nov 11, 2021 | 518.02 | 522.17 | 514.38 | 520.56 | 1,509,986 | +6.21(+1.21%) |
Nov 10, 2021 | 519.53 | 513.67 | 514.35 | 1,968,520 | -8.46(-1.62%) | |
Nov 09, 2021 | 524.11 | 526.65 | 520.32 | 522.81 | 1,688,959 | -1.08(-0.21%) |
Nov 08, 2021 | 526.72 | 528.52 | 523.09 | 523.89 | 1,838,390 | +0.03(+0.01%) |
Nov 05, 2021 | 515.50 | 524.56 | 515.32 | 523.86 | 1,992,333 | +9.65(+1.88%) |
Nov 04, 2021 | 509.69 | 514.63 | 506.99 | 514.20 | 1,774,145 | +5.86(+1.15%) |
Nov 03, 2021 | 505.23 | 509.68 | 500.29 | 508.35 | 1,500,646 | +4.97(+0.99%) |
Nov 02, 2021 | 494.36 | 506.89 | 493.64 | 503.38 | 1,735,120 | +8.46(+1.71%) |
Nov 01, 2021 | 497.07 | 497.18 | 492.00 | 494.92 | 1,802,677 | -3.39(-0.68%) |
Oct 29, 2021 | 490.66 | 498.77 | 498.32 | 1,660,601 | +1.97(+0.40%) | |
Oct 28, 2021 | 491.26 | 496.70 | 490.59 | 496.35 | 1,266,996 | +6.06(+1.23%) |
Oct 27, 2021 | 498.46 | 502.44 | 489.12 | 490.29 | 2,506,857 | -10.09(-2.02%) |
Oct 26, 2021 | 492.27 | 501.43 | 500.38 | 2,565,446 | +11.06(+2.26%) | |
Oct 25, 2021 | 485.03 | 491.60 | 482.86 | 489.32 | 1,324,047 | +6.24(+1.29%) |
Oct 22, 2021 | 482.45 | 488.67 | 483.08 | 1,639,593 | +1.18(+0.25%) | |
Oct 21, 2021 | 477.46 | 482.50 | 476.69 | 481.90 | 1,257,402 | +4.46(+0.93%) |
Oct 20, 2021 | 478.94 | 481.22 | 476.55 | 477.44 | 1,435,923 | -0.94(-0.20%) |
Oct 19, 2021 | 472.68 | 478.82 | 470.29 | 478.37 | 1,747,682 | +6.59(+1.40%) |
Oct 18, 2021 | 469.00 | 472.36 | 467.38 | 471.78 | 1,792,812 | +0.10(+0.02%) |
Oct 15, 2021 | 472.76 | 474.13 | 469.65 | 471.68 | 2,678,487 | +5.30(+1.14%) |
Oct 14, 2021 | 461.00 | 467.84 | 460.02 | 466.38 | 2,045,784 | +11.80(+2.60%) |
Oct 13, 2021 | 450.99 | 454.93 | 449.47 | 454.58 | 1,752,409 | -0.25(-0.06%) |
Oct 12, 2021 | 464.74 | 465.54 | 451.78 | 454.84 | 2,238,789 | -6.62(-1.43%) |
Oct 11, 2021 | 460.42 | 468.25 | 460.06 | 461.45 | 1,193,613 | -0.48(-0.10%) |
Oct 08, 2021 | 465.65 | 466.76 | 460.46 | 461.93 | 1,096,787 | -1.00(-0.22%) |
Oct 07, 2021 | 461.73 | 468.54 | 461.73 | 462.94 | 1,414,821 | +4.82(+1.05%) |
Oct 06, 2021 | 452.82 | 458.65 | 449.61 | 458.12 | 1,284,649 | +3.15(+0.69%) |
Oct 05, 2021 | 446.08 | 459.06 | 446.08 | 454.97 | 1,766,599 | +8.64(+1.94%) |
Oct 04, 2021 | 454.51 | 456.04 | 443.12 | 446.33 | 2,143,733 | -10.45(-2.29%) |
Oct 01, 2021 | 457.25 | 458.01 | 447.55 | 456.78 | 1,712,610 | +2.27(+0.50%) |
Sep 30, 2021 | 463.50 | 463.50 | 454.09 | 454.51 | 1,679,328 | -4.26(-0.93%) |
Sep 29, 2021 | 462.66 | 463.26 | 457.06 | 458.77 | 1,683,959 | -1.44(-0.31%) |
Sep 28, 2021 | 465.82 | 469.99 | 459.77 | 460.22 | 2,146,458 | -12.96(-2.74%) |
Sep 27, 2021 | 468.43 | 474.09 | 466.18 | 473.18 | 1,048,896 | -0.07(-0.02%) |
Sep 24, 2021 | 470.76 | 473.79 | 469.41 | 473.25 | 1,131,792 | +0.59(+0.13%) |
Sep 23, 2021 | 470.99 | 475.47 | 469.19 | 472.66 | 1,959,914 | +3.48(+0.74%) |
Sep 22, 2021 | 463.25 | 471.45 | 461.34 | 469.19 | 2,198,746 | +9.00(+1.96%) |
Sep 21, 2021 | 462.53 | 462.78 | 456.45 | 460.19 | 1,806,858 | -0.22(-0.05%) |
Sep 20, 2021 | 464.29 | 467.81 | 454.47 | 460.40 | 3,235,213 | -10.40(-2.21%) |
Sep 17, 2021 | 468.92 | 472.31 | 466.15 | 470.81 | 3,704,629 | -1.26(-0.27%) |
Sep 16, 2021 | 470.06 | 473.74 | 465.42 | 472.06 | 1,887,739 | -2.22(-0.47%) |
Sep 15, 2021 | 467.20 | 475.18 | 464.69 | 474.29 | 2,508,921 | +7.30(+1.56%) |
Sep 14, 2021 | 467.09 | 470.27 | 463.70 | 466.98 | 1,518,949 | +2.73(+0.59%) |
Sep 13, 2021 | 467.09 | 467.52 | 458.95 | 464.26 | 1,604,323 | +0.75(+0.16%) |
Sep 10, 2021 | 462.48 | 470.80 | 461.98 | 463.50 | 1,734,270 | +4.34(+0.94%) |
Sep 09, 2021 | 458.57 | 464.01 | 458.57 | 459.17 | 1,415,864 | -0.83(-0.18%) |
Sep 08, 2021 | 464.87 | 465.12 | 454.16 | 460.00 | 1,503,165 | -2.06(-0.45%) |
Sep 07, 2021 | 462.99 | 462.99 | 456.85 | 462.06 | 1,332,511 | -1.00(-0.22%) |
Sep 03, 2021 | 461.42 | 470.81 | 460.61 | 463.07 | 2,738,622 | +5.38(+1.18%) |
Sep 02, 2021 | 461.31 | 461.48 | 456.07 | 457.69 | 1,837,551 | -1.17(-0.26%) |