Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 392.12 | 394.50 | 385.21 | 387.25 | 82,424,216 | -5.77(-1.47%) |
Nov 29, 2021 | 389.28 | 400.84 | 384.10 | 393.02 | 55,285,168 | +8.35(+2.17%) |
Nov 26, 2021 | 389.50 | 392.29 | 383.27 | 384.67 | 52,407,920 | -7.43(-1.90%) |
Nov 24, 2021 | 388.34 | 392.39 | 385.99 | 392.11 | 47,751,220 | +1.26(+0.32%) |
Nov 23, 2021 | 391.47 | 393.55 | 386.36 | 390.85 | 71,288,112 | -6.36(-1.60%) |
Nov 22, 2021 | 398.80 | 401.89 | 392.53 | 397.21 | 62,531,440 | -0.00(-0.00%) |
Nov 19, 2021 | 396.70 | 398.54 | 395.86 | 397.21 | 45,958,644 | +2.16(+0.55%) |
Nov 18, 2021 | 393.06 | 395.55 | 390.86 | 395.05 | 46,412,592 | +3.84(+0.98%) |
Nov 17, 2021 | 391.11 | 393.05 | 390.02 | 391.21 | 29,096,684 | +0.42(+0.11%) |
Nov 16, 2021 | 387.29 | 391.29 | 387.10 | 390.79 | 28,271,502 | +2.76(+0.71%) |
Nov 15, 2021 | 389.30 | 389.63 | 385.55 | 388.02 | 34,178,664 | -0.09(-0.02%) |
Nov 12, 2021 | 385.23 | 388.65 | 383.62 | 388.11 | 35,319,956 | +4.04(+1.05%) |
Nov 11, 2021 | 386.02 | 386.20 | 383.73 | 384.07 | 32,636,240 | -3.35(-0.87%) |
Nov 10, 2021 | 385.92 | 387.43 | 55,254,872 | -1.30(-0.33%) | ||
Nov 09, 2021 | 392.50 | 392.90 | 387.35 | 388.72 | 51,210,964 | -2.69(-0.69%) |
Nov 08, 2021 | 391.92 | 392.95 | 390.77 | 391.42 | 29,634,314 | -0.53(-0.14%) |
Nov 05, 2021 | 393.36 | 394.30 | 390.53 | 391.95 | 44,120,048 | +0.37(+0.10%) |
Nov 04, 2021 | 387.90 | 392.54 | 387.35 | 391.57 | 40,907,276 | +4.96(+1.28%) |
Nov 03, 2021 | 383.05 | 387.04 | 382.00 | 386.62 | 34,244,684 | +4.06(+1.06%) |
Nov 02, 2021 | 380.35 | 383.04 | 380.30 | 382.56 | 25,533,732 | +1.59(+0.42%) |
Nov 01, 2021 | 380.11 | 381.09 | 378.00 | 380.96 | 31,280,896 | +1.30(+0.34%) |
Oct 29, 2021 | 374.70 | 379.83 | 379.67 | 38,007,292 | +1.86(+0.49%) | |
Oct 28, 2021 | 375.58 | 378.06 | 374.80 | 377.81 | 38,557,232 | +4.15(+1.11%) |
Oct 27, 2021 | 373.25 | 376.76 | 372.98 | 373.66 | 46,445,032 | +0.87(+0.23%) |
Oct 26, 2021 | 373.88 | 372.79 | 47,924,392 | +1.17(+0.32%) | ||
Oct 25, 2021 | 369.29 | 372.55 | 371.62 | 33,101,122 | +3.75(+1.02%) | |
Oct 22, 2021 | 369.71 | 370.68 | 366.17 | 367.88 | 36,891,440 | -3.10(-0.83%) |
Oct 21, 2021 | 367.92 | 371.17 | 367.61 | 370.97 | 25,802,966 | +2.25(+0.61%) |
Oct 20, 2021 | 369.67 | 370.28 | 367.23 | 368.72 | 31,877,656 | -0.48(-0.13%) |
Oct 19, 2021 | 367.51 | 369.25 | 366.48 | 369.20 | 29,524,348 | +2.77(+0.76%) |
Oct 18, 2021 | 361.48 | 366.65 | 360.87 | 366.43 | 35,023,836 | +3.65(+1.01%) |
Oct 15, 2021 | 361.74 | 362.90 | 360.70 | 362.78 | 41,105,844 | +2.27(+0.63%) |
Oct 14, 2021 | 357.62 | 360.73 | 356.95 | 360.51 | 44,118,076 | +6.52(+1.84%) |
Oct 13, 2021 | 353.51 | 354.67 | 351.46 | 353.99 | 40,738,804 | +2.74(+0.78%) |
Oct 12, 2021 | 353.88 | 354.32 | 350.53 | 351.25 | 44,599,708 | -1.16(-0.33%) |
Oct 11, 2021 | 353.58 | 357.14 | 352.32 | 352.41 | 35,396,908 | -2.72(-0.77%) |
Oct 08, 2021 | 358.00 | 358.24 | 354.59 | 355.13 | 42,532,056 | -1.73(-0.49%) |
Oct 07, 2021 | 356.75 | 359.59 | 356.20 | 356.86 | 40,034,896 | +3.20(+0.90%) |
Oct 06, 2021 | 348.17 | 353.94 | 347.26 | 353.67 | 57,666,532 | +2.25(+0.64%) |
Oct 05, 2021 | 347.81 | 353.69 | 347.58 | 351.42 | 47,946,644 | +4.68(+1.35%) |
Oct 04, 2021 | 352.54 | 352.87 | 344.48 | 346.74 | 78,015,624 | -7.43(-2.10%) |
Oct 01, 2021 | 352.62 | 355.22 | 348.47 | 354.17 | 57,332,208 | +2.48(+0.70%) |
Sep 30, 2021 | 354.95 | 356.63 | 351.14 | 351.69 | 62,355,400 | -1.59(-0.45%) |
Sep 29, 2021 | 355.14 | 357.31 | 352.65 | 353.29 | 58,981,340 | -0.58(-0.16%) |
Sep 28, 2021 | 359.57 | 364.12 | 353.35 | 353.87 | 99,272,688 | -10.34(-2.84%) |
Sep 27, 2021 | 364.02 | 365.06 | 361.59 | 364.21 | 44,038,092 | -2.89(-0.79%) |
Sep 24, 2021 | 364.46 | 367.52 | 364.09 | 367.10 | 36,668,704 | +0.34(+0.09%) |
Sep 23, 2021 | 364.57 | 367.80 | 363.92 | 366.76 | 46,224,312 | +3.35(+0.92%) |
Sep 22, 2021 | 360.96 | 364.88 | 359.85 | 363.40 | 47,729,908 | +3.36(+0.93%) |
Sep 21, 2021 | 361.45 | 362.66 | 358.90 | 360.04 | 42,595,204 | +0.39(+0.11%) |
Sep 20, 2021 | 361.33 | 363.09 | 354.91 | 359.65 | 77,375,304 | -7.54(-2.05%) |
Sep 17, 2021 | 371.10 | 371.15 | 366.13 | 367.19 | 62,014,644 | -4.40(-1.18%) |
Sep 16, 2021 | 369.98 | 372.17 | 368.03 | 371.58 | 35,804,356 | +0.30(+0.08%) |
Sep 15, 2021 | 369.05 | 371.68 | 366.73 | 371.28 | 34,701,744 | +2.69(+0.73%) |
Sep 14, 2021 | 371.14 | 371.88 | 367.63 | 368.59 | 42,511,108 | -1.05(-0.28%) |
Sep 13, 2021 | 372.25 | 372.69 | 367.57 | 369.64 | 49,609,348 | -0.19(-0.05%) |
Sep 10, 2021 | 374.45 | 375.18 | 369.56 | 369.83 | 40,977,828 | -2.90(-0.78%) |
Sep 09, 2021 | 374.24 | 375.36 | 372.49 | 372.73 | 29,905,616 | -1.29(-0.34%) |
Sep 08, 2021 | 375.14 | 375.14 | 371.72 | 374.01 | 33,512,712 | -1.31(-0.35%) |
Sep 07, 2021 | 374.89 | 375.97 | 373.73 | 375.32 | 24,394,560 | +0.53(+0.14%) |
Sep 03, 2021 | 372.48 | 375.19 | 372.46 | 374.79 | 25,070,806 | +1.15(+0.31%) |
Sep 02, 2021 | 375.18 | 375.51 | 372.41 | 373.64 | 25,940,100 | -0.18(-0.05%) |