Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 444.86 | 446.70 | 438.41 | 438.66 | 154,482,368 | -8.71(-1.95%) |
Nov 29, 2021 | 446.86 | 449.25 | 444.60 | 447.37 | 90,528,080 | +5.42(+1.23%) |
Nov 26, 2021 | 445.19 | 446.69 | 440.79 | 441.95 | 117,011,680 | -10.08(-2.23%) |
Nov 24, 2021 | 448.77 | 452.13 | 447.94 | 452.03 | 64,380,756 | +1.20(+0.27%) |
Nov 23, 2021 | 449.89 | 451.69 | 447.22 | 450.82 | 75,930,456 | +0.60(+0.13%) |
Nov 22, 2021 | 453.42 | 455.98 | 450.01 | 450.23 | 75,450,376 | -1.27(-0.28%) |
Nov 19, 2021 | 452.19 | 453.47 | 451.13 | 451.50 | 59,523,432 | -0.81(-0.18%) |
Nov 18, 2021 | 451.83 | 452.58 | 452.00 | 452.31 | 52,489,688 | +1.16(+0.26%) |
Nov 17, 2021 | 451.60 | 451.79 | 450.14 | 451.15 | 49,504,172 | -0.73(-0.16%) |
Nov 16, 2021 | 449.82 | 453.03 | 449.75 | 451.87 | 50,591,968 | +1.78(+0.40%) |
Nov 15, 2021 | 451.26 | 451.42 | 448.94 | 450.09 | 48,691,920 | +0.15(+0.03%) |
Nov 12, 2021 | 447.87 | 450.51 | 446.89 | 449.94 | 55,630,128 | +3.37(+0.75%) |
Nov 11, 2021 | 447.95 | 448.03 | 446.55 | 446.57 | 36,074,632 | -2.87(-0.64%) |
Nov 10, 2021 | 448.31 | 449.44 | 71,925,056 | -0.61(-0.13%) | ||
Nov 09, 2021 | 451.91 | 452.15 | 448.60 | 450.04 | 52,974,640 | -1.97(-0.44%) |
Nov 08, 2021 | 452.28 | 452.79 | 450.84 | 452.02 | 52,340,668 | +0.87(+0.19%) |
Nov 05, 2021 | 451.87 | 453.19 | 449.60 | 451.15 | 69,152,592 | +1.56(+0.35%) |
Nov 04, 2021 | 448.10 | 449.68 | 447.74 | 449.59 | 55,051,188 | +2.11(+0.47%) |
Nov 03, 2021 | 444.19 | 447.90 | 443.74 | 447.48 | 54,491,248 | +2.72(+0.61%) |
Nov 02, 2021 | 443.15 | 445.08 | 443.01 | 444.77 | 51,034,924 | +1.79(+0.40%) |
Nov 01, 2021 | 443.23 | 442.60 | 441.20 | 442.98 | 50,287,448 | +0.76(+0.17%) |
Oct 29, 2021 | 438.96 | 442.51 | 438.66 | 442.21 | 73,130,368 | +0.89(+0.20%) |
Oct 28, 2021 | 438.57 | 441.40 | 438.56 | 441.32 | 53,370,072 | +4.22(+0.96%) |
Oct 27, 2021 | 439.52 | 440.20 | 437.02 | 437.10 | 75,279,200 | -1.95(-0.44%) |
Oct 26, 2021 | 440.24 | 439.05 | 58,198,428 | +0.39(+0.09%) | ||
Oct 25, 2021 | 437.43 | 438.99 | 435.61 | 438.65 | 46,927,084 | +2.34(+0.54%) |
Oct 22, 2021 | 436.32 | 437.81 | 434.32 | 436.31 | 61,112,344 | -0.45(-0.10%) |
Oct 21, 2021 | 435.01 | 437.00 | 434.57 | 436.76 | 42,840,540 | +1.14(+0.26%) |
Oct 20, 2021 | 434.40 | 435.94 | 434.28 | 435.63 | 51,420,440 | +1.70(+0.39%) |
Oct 19, 2021 | 432.27 | 433.99 | 431.64 | 433.93 | 48,762,920 | +3.32(+0.77%) |
Oct 18, 2021 | 427.50 | 430.95 | 426.83 | 430.60 | 64,579,520 | +1.27(+0.30%) |
Oct 15, 2021 | 428.25 | 429.71 | 427.62 | 429.33 | 68,911,360 | +3.25(+0.76%) |
Oct 14, 2021 | 422.79 | 426.24 | 422.31 | 426.09 | 72,895,232 | +7.05(+1.68%) |
Oct 13, 2021 | 418.59 | 419.88 | 415.53 | 419.04 | 75,742,376 | +1.50(+0.36%) |
Oct 12, 2021 | 419.51 | 419.92 | 416.73 | 417.54 | 74,129,424 | -1.03(-0.25%) |
Oct 11, 2021 | 420.94 | 423.93 | 418.50 | 418.57 | 68,248,984 | -3.05(-0.72%) |
Oct 08, 2021 | 423.18 | 423.57 | 420.97 | 421.62 | 77,437,792 | -0.77(-0.18%) |
Oct 07, 2021 | 422.13 | 425.30 | 421.95 | 422.39 | 75,190,136 | +3.62(+0.86%) |
Oct 06, 2021 | 413.35 | 418.97 | 411.68 | 418.77 | 117,222,552 | +1.73(+0.42%) |
Oct 05, 2021 | 414.28 | 419.34 | 413.50 | 417.04 | 94,044,976 | +4.29(+1.04%) |
Oct 04, 2021 | 416.94 | 417.86 | 410.57 | 412.74 | 133,792,296 | -5.39(-1.29%) |
Oct 01, 2021 | 414.99 | 419.86 | 411.38 | 418.13 | 134,582,208 | +4.91(+1.19%) |
Sep 30, 2021 | 419.85 | 420.57 | 413.15 | 413.22 | 145,798,816 | -5.11(-1.22%) |
Sep 29, 2021 | 419.05 | 420.83 | 417.76 | 418.33 | 85,366,712 | +0.70(+0.17%) |
Sep 28, 2021 | 423.38 | 423.72 | 416.88 | 417.63 | 135,378,704 | -8.59(-2.02%) |
Sep 27, 2021 | 426.38 | 427.58 | 425.51 | 426.22 | 63,703,408 | -1.22(-0.29%) |
Sep 24, 2021 | 425.07 | 428.18 | 424.85 | 427.44 | 64,607,268 | +0.70(+0.16%) |
Sep 23, 2021 | 423.54 | 428.39 | 423.29 | 426.74 | 79,272,816 | +5.12(+1.21%) |
Sep 22, 2021 | 419.88 | 423.71 | 417.66 | 421.62 | 106,275,744 | +4.07(+0.98%) |
Sep 21, 2021 | 420.34 | 421.67 | 417.07 | 417.55 | 96,322,904 | -0.39(-0.09%) |
Sep 20, 2021 | 418.75 | 420.37 | 412.95 | 417.94 | 173,289,344 | -7.09(-1.67%) |
Sep 17, 2021 | 428.42 | 428.85 | 424.66 | 425.03 | 123,691,112 | -4.18(-0.97%) |
Sep 16, 2021 | 429.35 | 430.35 | 426.19 | 429.21 | 81,280,104 | -0.68(-0.16%) |
Sep 15, 2021 | 426.76 | 430.40 | 425.63 | 429.89 | 82,054,440 | +3.56(+0.84%) |
Sep 14, 2021 | 430.12 | 430.33 | 425.42 | 426.33 | 82,448,696 | -2.31(-0.54%) |
Sep 13, 2021 | 430.62 | 430.82 | 426.27 | 428.64 | 87,218,648 | +1.09(+0.26%) |
Sep 10, 2021 | 432.92 | 433.36 | 427.42 | 427.55 | 93,712,736 | -3.40(-0.79%) |
Sep 09, 2021 | 432.60 | 434.39 | 430.70 | 430.95 | 60,349,360 | -1.85(-0.43%) |
Sep 08, 2021 | 432.78 | 433.53 | 430.83 | 432.80 | 59,551,240 | -0.53(-0.12%) |
Sep 07, 2021 | 434.53 | 434.62 | 432.64 | 433.33 | 53,821,632 | -1.55(-0.36%) |
Sep 03, 2021 | 433.82 | 435.41 | 433.41 | 434.88 | 49,406,772 | -0.11(-0.02%) |
Sep 02, 2021 | 435.11 | 435.81 | 433.76 | 434.99 | 44,727,904 | +1.34(+0.31%) |