Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 416.29 | 418.26 | 407.60 | 411.12 | 1,209,341 | -8.19(-1.95%) |
Nov 29, 2021 | 422.68 | 422.91 | 414.96 | 419.31 | 472,905 | -0.41(-0.10%) |
Nov 26, 2021 | 421.69 | 423.23 | 413.36 | 419.72 | 664,567 | -7.54(-1.77%) |
Nov 24, 2021 | 427.57 | 429.41 | 424.50 | 427.26 | 486,509 | -1.02(-0.24%) |
Nov 23, 2021 | 423.11 | 428.96 | 422.42 | 428.28 | 462,374 | +4.74(+1.12%) |
Nov 22, 2021 | 427.46 | 429.08 | 421.48 | 423.54 | 452,423 | -2.43(-0.57%) |
Nov 19, 2021 | 438.75 | 438.75 | 424.65 | 425.97 | 690,009 | -10.87(-2.49%) |
Nov 18, 2021 | 430.07 | 436.71 | 428.28 | 436.84 | 790,654 | +7.41(+1.73%) |
Nov 17, 2021 | 434.91 | 435.89 | 429.04 | 429.43 | 621,594 | -5.61(-1.29%) |
Nov 16, 2021 | 431.30 | 442.60 | 429.23 | 435.04 | 723,430 | +5.82(+1.36%) |
Nov 15, 2021 | 436.37 | 436.37 | 428.56 | 429.22 | 623,132 | -7.08(-1.62%) |
Nov 12, 2021 | 438.71 | 439.43 | 434.24 | 436.30 | 507,720 | -1.06(-0.24%) |
Nov 11, 2021 | 438.88 | 439.52 | 430.62 | 437.36 | 472,762 | -1.97(-0.45%) |
Nov 10, 2021 | 441.78 | 439.33 | 466,967 | -1.85(-0.42%) | ||
Nov 09, 2021 | 445.38 | 446.13 | 438.45 | 441.18 | 624,624 | -4.02(-0.90%) |
Nov 08, 2021 | 445.61 | 448.07 | 438.99 | 445.20 | 728,718 | +1.05(+0.24%) |
Nov 05, 2021 | 445.32 | 455.20 | 443.39 | 444.15 | 740,285 | -0.12(-0.03%) |
Nov 04, 2021 | 447.69 | 449.49 | 440.70 | 444.27 | 1,014,004 | -5.78(-1.28%) |
Nov 03, 2021 | 427.56 | 459.39 | 427.56 | 450.05 | 1,548,920 | +2.29(+0.51%) |
Nov 02, 2021 | 451.87 | 453.05 | 445.31 | 447.75 | 755,935 | -2.35(-0.52%) |
Nov 01, 2021 | 455.80 | 454.78 | 447.20 | 450.10 | 943,706 | -3.58(-0.79%) |
Oct 29, 2021 | 455.81 | 458.17 | 451.43 | 453.68 | 1,102,169 | -4.35(-0.95%) |
Oct 28, 2021 | 451.75 | 459.52 | 451.56 | 458.03 | 822,698 | +8.78(+1.95%) |
Oct 27, 2021 | 458.82 | 458.20 | 448.19 | 449.25 | 714,525 | -8.29(-1.81%) |
Oct 26, 2021 | 455.02 | 460.12 | 457.54 | 614,706 | +3.60(+0.79%) | |
Oct 25, 2021 | 453.58 | 455.82 | 449.99 | 453.93 | 595,985 | +1.54(+0.34%) |
Oct 22, 2021 | 450.07 | 455.50 | 449.77 | 452.40 | 432,722 | +1.02(+0.23%) |
Oct 21, 2021 | 444.06 | 452.00 | 443.05 | 451.38 | 518,293 | +6.20(+1.39%) |
Oct 20, 2021 | 435.24 | 447.74 | 435.24 | 445.18 | 1,085,550 | +12.71(+2.94%) |
Oct 19, 2021 | 431.75 | 433.73 | 427.94 | 432.46 | 671,107 | +2.89(+0.67%) |
Oct 18, 2021 | 432.48 | 432.86 | 425.92 | 429.57 | 812,768 | -2.40(-0.56%) |
Oct 15, 2021 | 427.79 | 435.47 | 426.10 | 431.97 | 1,871,282 | +5.90(+1.38%) |
Oct 14, 2021 | 424.14 | 434.91 | 421.52 | 426.08 | 1,732,002 | +14.00(+3.40%) |
Oct 13, 2021 | 412.25 | 413.24 | 406.39 | 412.08 | 1,060,997 | +0.26(+0.06%) |
Oct 12, 2021 | 407.49 | 413.39 | 405.58 | 411.81 | 1,135,395 | +5.44(+1.34%) |
Oct 11, 2021 | 404.05 | 408.37 | 400.70 | 406.38 | 912,432 | +2.07(+0.51%) |
Oct 08, 2021 | 397.11 | 404.34 | 394.50 | 404.31 | 962,719 | +8.72(+2.20%) |
Oct 07, 2021 | 387.05 | 396.62 | 386.59 | 395.59 | 768,988 | +11.13(+2.89%) |
Oct 06, 2021 | 377.36 | 384.99 | 374.04 | 384.47 | 776,416 | +4.10(+1.08%) |
Oct 05, 2021 | 376.70 | 385.20 | 376.64 | 380.36 | 637,299 | +3.28(+0.87%) |
Oct 04, 2021 | 383.93 | 385.36 | 375.29 | 377.08 | 635,759 | -6.46(-1.68%) |
Oct 01, 2021 | 383.13 | 384.94 | 375.25 | 383.54 | 627,434 | +2.35(+0.62%) |
Sep 30, 2021 | 389.37 | 390.82 | 381.11 | 381.19 | 853,675 | -6.07(-1.57%) |
Sep 29, 2021 | 386.92 | 390.53 | 384.32 | 387.26 | 524,222 | +1.03(+0.27%) |
Sep 28, 2021 | 389.62 | 391.13 | 384.21 | 386.23 | 581,996 | -5.87(-1.50%) |
Sep 27, 2021 | 391.81 | 395.77 | 390.38 | 392.10 | 442,406 | +2.04(+0.52%) |
Sep 24, 2021 | 391.93 | 394.88 | 389.58 | 390.05 | 563,311 | -2.48(-0.63%) |
Sep 23, 2021 | 392.50 | 398.91 | 391.58 | 392.54 | 626,322 | +1.08(+0.27%) |
Sep 22, 2021 | 390.02 | 393.95 | 387.29 | 391.46 | 606,249 | -0.39(-0.10%) |
Sep 21, 2021 | 396.10 | 399.31 | 391.81 | 391.85 | 465,586 | -3.29(-0.83%) |
Sep 20, 2021 | 395.86 | 397.98 | 391.68 | 395.14 | 671,375 | -3.60(-0.90%) |
Sep 17, 2021 | 388.43 | 399.74 | 388.43 | 398.74 | 1,394,562 | +8.43(+2.16%) |
Sep 16, 2021 | 392.85 | 395.20 | 388.73 | 390.31 | 1,115,131 | -1.79(-0.46%) |
Sep 15, 2021 | 395.20 | 397.90 | 391.21 | 392.10 | 1,234,039 | -0.97(-0.25%) |
Sep 14, 2021 | 402.29 | 402.29 | 392.67 | 393.06 | 759,212 | -6.90(-1.73%) |
Sep 13, 2021 | 395.39 | 404.41 | 393.93 | 399.97 | 928,633 | +6.91(+1.76%) |
Sep 10, 2021 | 409.89 | 409.89 | 390.71 | 393.05 | 1,306,131 | -14.80(-3.63%) |
Sep 09, 2021 | 405.06 | 410.73 | 403.93 | 407.86 | 622,799 | +3.54(+0.88%) |
Sep 08, 2021 | 405.83 | 412.99 | 403.38 | 404.32 | 1,026,793 | -0.21(-0.05%) |
Sep 07, 2021 | 406.48 | 406.48 | 401.42 | 404.52 | 561,560 | -1.81(-0.45%) |
Sep 03, 2021 | 405.69 | 408.64 | 404.82 | 406.33 | 579,708 | -0.59(-0.14%) |
Sep 02, 2021 | 396.12 | 407.14 | 396.12 | 406.92 | 681,256 | +10.32(+2.60%) |