Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 458.91 | 464.43 | 458.58 | 459.51 | 507,718 | -0.84(-0.18%) |
Nov 29, 2021 | 452.36 | 462.60 | 452.34 | 460.35 | 160,675 | +11.53(+2.57%) |
Nov 26, 2021 | 454.85 | 458.88 | 446.38 | 448.82 | 122,465 | -10.36(-2.26%) |
Nov 24, 2021 | 451.89 | 460.45 | 451.06 | 459.17 | 139,964 | +3.97(+0.87%) |
Nov 23, 2021 | 446.92 | 455.43 | 443.13 | 455.20 | 219,260 | +9.04(+2.03%) |
Nov 22, 2021 | 449.46 | 454.05 | 445.36 | 446.16 | 182,330 | -5.31(-1.18%) |
Nov 19, 2021 | 452.12 | 454.17 | 447.69 | 451.47 | 201,063 | -0.45(-0.10%) |
Nov 18, 2021 | 453.71 | 453.56 | 451.44 | 451.92 | 140,232 | +0.47(+0.10%) |
Nov 17, 2021 | 450.67 | 452.79 | 445.69 | 451.45 | 170,725 | +0.28(+0.06%) |
Nov 16, 2021 | 452.75 | 454.74 | 449.98 | 451.18 | 170,907 | -2.03(-0.45%) |
Nov 15, 2021 | 447.51 | 453.83 | 443.89 | 453.20 | 193,288 | +6.17(+1.38%) |
Nov 12, 2021 | 446.41 | 449.63 | 444.03 | 447.04 | 125,623 | -0.13(-0.03%) |
Nov 11, 2021 | 439.12 | 448.42 | 439.00 | 447.16 | 242,105 | +8.05(+1.83%) |
Nov 10, 2021 | 436.15 | 439.12 | 231,638 | +2.74(+0.63%) | ||
Nov 09, 2021 | 439.35 | 440.06 | 433.83 | 436.38 | 205,789 | -2.14(-0.49%) |
Nov 08, 2021 | 438.65 | 439.91 | 429.67 | 438.52 | 243,335 | +1.05(+0.24%) |
Nov 05, 2021 | 435.71 | 438.96 | 434.78 | 437.47 | 201,258 | +3.28(+0.76%) |
Nov 04, 2021 | 430.72 | 435.39 | 428.93 | 434.19 | 209,365 | +3.25(+0.75%) |
Nov 03, 2021 | 427.35 | 432.41 | 423.57 | 430.94 | 254,105 | +4.16(+0.97%) |
Nov 02, 2021 | 426.39 | 432.08 | 424.95 | 426.78 | 255,240 | +1.13(+0.27%) |
Nov 01, 2021 | 433.57 | 426.45 | 419.30 | 425.65 | 189,135 | -8.88(-2.04%) |
Oct 29, 2021 | 429.60 | 435.61 | 426.67 | 434.52 | 307,719 | +4.99(+1.16%) |
Oct 28, 2021 | 424.33 | 429.75 | 424.01 | 429.53 | 158,675 | +6.78(+1.60%) |
Oct 27, 2021 | 425.30 | 429.49 | 422.52 | 422.75 | 202,914 | -3.43(-0.80%) |
Oct 26, 2021 | 425.82 | 426.18 | 260,311 | +2.54(+0.60%) | ||
Oct 25, 2021 | 422.08 | 428.76 | 418.77 | 423.64 | 173,347 | +1.76(+0.42%) |
Oct 22, 2021 | 417.99 | 421.88 | 415.43 | 421.88 | 194,090 | +3.90(+0.93%) |
Oct 21, 2021 | 413.74 | 421.15 | 412.21 | 417.98 | 204,906 | +5.55(+1.35%) |
Oct 20, 2021 | 413.96 | 415.83 | 407.48 | 412.43 | 153,207 | -1.01(-0.24%) |
Oct 19, 2021 | 406.98 | 413.63 | 406.98 | 413.44 | 136,462 | +6.41(+1.58%) |
Oct 18, 2021 | 406.13 | 408.22 | 403.83 | 407.03 | 169,434 | +0.89(+0.22%) |
Oct 15, 2021 | 406.32 | 409.77 | 405.41 | 406.14 | 161,555 | +0.23(+0.06%) |
Oct 14, 2021 | 402.39 | 407.78 | 402.39 | 405.91 | 148,437 | +4.83(+1.20%) |
Oct 13, 2021 | 405.09 | 406.98 | 399.30 | 401.09 | 138,790 | -1.11(-0.27%) |
Oct 12, 2021 | 397.43 | 405.05 | 395.68 | 402.19 | 226,218 | +5.59(+1.41%) |
Oct 11, 2021 | 390.72 | 401.07 | 390.72 | 396.60 | 134,034 | +3.94(+1.00%) |
Oct 08, 2021 | 393.52 | 394.26 | 388.40 | 392.67 | 190,844 | -0.52(-0.13%) |
Oct 07, 2021 | 389.05 | 393.25 | 386.75 | 393.19 | 283,684 | +6.69(+1.73%) |
Oct 06, 2021 | 386.31 | 388.47 | 383.36 | 386.49 | 260,336 | -1.88(-0.48%) |
Oct 05, 2021 | 391.56 | 396.06 | 387.14 | 388.37 | 211,826 | +0.13(+0.03%) |
Oct 04, 2021 | 385.14 | 390.19 | 380.83 | 388.24 | 227,166 | +2.43(+0.63%) |
Oct 01, 2021 | 389.20 | 389.20 | 380.42 | 385.81 | 203,679 | -0.64(-0.16%) |
Sep 30, 2021 | 390.37 | 392.11 | 386.50 | 386.45 | 220,704 | +0.26(+0.07%) |
Sep 29, 2021 | 378.88 | 390.58 | 377.86 | 386.19 | 281,997 | +10.98(+2.93%) |
Sep 28, 2021 | 373.45 | 378.94 | 368.08 | 375.20 | 413,519 | +13.87(+3.84%) |
Sep 27, 2021 | 362.48 | 365.47 | 360.44 | 361.33 | 302,736 | -3.58(-0.98%) |
Sep 24, 2021 | 365.62 | 368.04 | 363.57 | 364.92 | 277,029 | -0.70(-0.19%) |
Sep 23, 2021 | 369.05 | 369.14 | 365.09 | 365.62 | 143,688 | -0.91(-0.25%) |
Sep 22, 2021 | 363.95 | 367.84 | 359.38 | 366.53 | 124,745 | +3.25(+0.89%) |
Sep 21, 2021 | 367.15 | 369.13 | 362.40 | 363.28 | 134,615 | -3.33(-0.91%) |
Sep 20, 2021 | 364.29 | 369.17 | 361.59 | 366.61 | 153,592 | -3.66(-0.99%) |
Sep 17, 2021 | 374.78 | 375.69 | 366.96 | 370.27 | 525,145 | -3.85(-1.03%) |
Sep 16, 2021 | 376.59 | 377.74 | 373.79 | 374.12 | 174,619 | -1.56(-0.41%) |
Sep 15, 2021 | 376.88 | 376.95 | 372.96 | 375.67 | 142,112 | +0.02(+0.01%) |
Sep 14, 2021 | 374.51 | 380.38 | 374.02 | 375.65 | 147,722 | +1.14(+0.31%) |
Sep 13, 2021 | 378.03 | 379.47 | 371.21 | 374.51 | 137,323 | -1.40(-0.37%) |
Sep 10, 2021 | 377.91 | 379.23 | 374.23 | 375.91 | 92,856 | +0.43(+0.11%) |
Sep 09, 2021 | 376.82 | 378.14 | 375.06 | 375.48 | 101,129 | -1.24(-0.33%) |
Sep 08, 2021 | 375.13 | 382.71 | 374.40 | 376.72 | 215,895 | +2.38(+0.64%) |
Sep 07, 2021 | 377.64 | 378.05 | 372.53 | 374.34 | 111,671 | -3.43(-0.91%) |
Sep 03, 2021 | 376.74 | 380.60 | 376.74 | 377.77 | 97,201 | -0.98(-0.26%) |
Sep 02, 2021 | 378.93 | 381.64 | 375.69 | 378.75 | 179,720 | +1.05(+0.28%) |