Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 436.50 | 438.43 | 428.30 | 429.45 | 12,446 | -7.81(-1.79%) |
Nov 29, 2021 | 434.77 | 438.24 | 433.03 | 437.26 | 29,511 | +7.99(+1.86%) |
Nov 26, 2021 | 433.65 | 435.82 | 427.62 | 429.28 | 12,340 | -8.84(-2.02%) |
Nov 24, 2021 | 432.28 | 438.19 | 430.06 | 438.12 | 13,319 | +3.62(+0.83%) |
Nov 23, 2021 | 434.81 | 436.59 | 429.69 | 434.50 | 16,078 | -2.12(-0.49%) |
Nov 22, 2021 | 447.14 | 448.39 | 436.42 | 436.63 | 15,623 | -8.75(-1.96%) |
Nov 19, 2021 | 446.70 | 448.51 | 445.00 | 445.38 | 8,759 | +1.38(+0.31%) |
Nov 18, 2021 | 443.61 | 444.70 | 443.99 | 443.99 | 9,042 | +3.14(+0.71%) |
Nov 17, 2021 | 443.41 | 443.87 | 440.73 | 440.85 | 13,767 | -2.77(-0.62%) |
Nov 16, 2021 | 439.19 | 443.92 | 439.19 | 443.62 | 7,518 | +3.32(+0.75%) |
Nov 15, 2021 | 441.64 | 442.87 | 438.37 | 440.30 | 43,830 | -0.06(-0.01%) |
Nov 12, 2021 | 434.74 | 440.53 | 434.72 | 440.36 | 6,824 | +6.94(+1.60%) |
Nov 11, 2021 | 434.76 | 435.24 | 433.27 | 433.42 | 7,433 | +2.18(+0.50%) |
Nov 10, 2021 | 436.46 | 431.24 | 75,371 | -8.99(-2.04%) | ||
Nov 09, 2021 | 441.98 | 442.35 | 437.72 | 440.23 | 11,612 | -0.39(-0.09%) |
Nov 08, 2021 | 440.09 | 441.75 | 440.09 | 440.61 | 10,016 | +2.34(+0.53%) |
Nov 05, 2021 | 438.68 | 440.82 | 436.75 | 438.27 | 18,471 | +1.83(+0.42%) |
Nov 04, 2021 | 431.41 | 437.60 | 431.41 | 436.44 | 16,983 | +6.58(+1.53%) |
Nov 03, 2021 | 426.45 | 430.15 | 425.06 | 429.86 | 14,985 | +3.09(+0.73%) |
Nov 02, 2021 | 424.96 | 427.14 | 424.96 | 426.76 | 12,648 | +1.72(+0.40%) |
Nov 01, 2021 | 425.79 | 424.97 | 423.09 | 425.04 | 18,107 | +0.07(+0.02%) |
Oct 29, 2021 | 419.30 | 425.25 | 418.86 | 424.97 | 64,609 | +1.72(+0.41%) |
Oct 28, 2021 | 420.49 | 423.59 | 419.98 | 423.25 | 172,816 | +4.24(+1.01%) |
Oct 27, 2021 | 420.30 | 422.81 | 419.01 | 419.01 | 35,838 | -1.30(-0.31%) |
Oct 26, 2021 | 423.70 | 420.31 | 15,461 | +0.16(+0.04%) | ||
Oct 25, 2021 | 419.02 | 421.23 | 417.65 | 420.15 | 13,061 | +1.60(+0.38%) |
Oct 22, 2021 | 421.19 | 421.50 | 417.84 | 418.55 | 19,325 | -5.28(-1.25%) |
Oct 21, 2021 | 420.47 | 423.88 | 419.87 | 423.82 | 98,965 | +2.54(+0.60%) |
Oct 20, 2021 | 423.15 | 423.56 | 420.23 | 421.28 | 12,499 | -1.77(-0.42%) |
Oct 19, 2021 | 420.98 | 423.30 | 420.17 | 423.05 | 18,498 | +3.65(+0.87%) |
Oct 18, 2021 | 413.69 | 419.59 | 413.69 | 419.41 | 28,562 | +4.15(+1.00%) |
Oct 15, 2021 | 414.19 | 415.25 | 413.03 | 415.25 | 20,507 | +2.96(+0.72%) |
Oct 14, 2021 | 409.02 | 412.51 | 408.74 | 412.29 | 104,438 | +8.08(+2.00%) |
Oct 13, 2021 | 402.55 | 404.44 | 401.94 | 404.21 | 28,935 | +3.60(+0.90%) |
Oct 12, 2021 | 403.41 | 403.46 | 399.74 | 400.61 | 23,001 | -0.86(-0.21%) |
Oct 11, 2021 | 402.66 | 406.89 | 401.47 | 401.47 | 25,979 | -3.22(-0.80%) |
Oct 08, 2021 | 408.41 | 408.41 | 404.53 | 404.69 | 34,936 | -1.56(-0.38%) |
Oct 07, 2021 | 406.32 | 409.51 | 406.03 | 406.26 | 52,026 | +4.15(+1.03%) |
Oct 06, 2021 | 394.89 | 402.29 | 394.26 | 402.10 | 52,482 | +3.01(+0.76%) |
Oct 05, 2021 | 394.71 | 401.46 | 394.71 | 399.09 | 34,375 | +5.88(+1.50%) |
Oct 04, 2021 | 401.51 | 401.51 | 390.47 | 393.21 | 53,255 | -10.59(-2.62%) |
Oct 01, 2021 | 400.91 | 405.17 | 396.97 | 403.80 | 81,590 | +4.73(+1.18%) |
Sep 30, 2021 | 402.24 | 404.14 | 398.93 | 399.07 | 22,438 | -1.13(-0.28%) |
Sep 29, 2021 | 404.38 | 405.29 | 399.82 | 400.20 | 48,671 | -2.13(-0.53%) |
Sep 28, 2021 | 409.75 | 409.75 | 402.11 | 402.32 | 49,235 | -13.40(-3.22%) |
Sep 27, 2021 | 415.34 | 416.38 | 412.56 | 415.72 | 34,589 | -3.27(-0.78%) |
Sep 24, 2021 | 415.64 | 419.35 | 415.64 | 418.99 | 17,586 | +0.70(+0.17%) |
Sep 23, 2021 | 415.00 | 418.87 | 414.28 | 418.29 | 15,625 | +5.56(+1.35%) |
Sep 22, 2021 | 409.41 | 414.06 | 408.17 | 412.72 | 80,074 | +4.43(+1.08%) |
Sep 21, 2021 | 410.11 | 411.08 | 407.67 | 408.30 | 26,474 | +0.46(+0.11%) |
Sep 20, 2021 | 409.39 | 411.40 | 402.56 | 407.84 | 65,453 | -8.88(-2.13%) |
Sep 17, 2021 | 421.46 | 421.46 | 415.61 | 416.73 | 62,770 | -5.13(-1.22%) |
Sep 16, 2021 | 419.84 | 422.55 | 418.01 | 421.86 | 91,459 | +0.58(+0.14%) |
Sep 15, 2021 | 418.59 | 421.81 | 415.88 | 421.27 | 161,235 | +3.06(+0.73%) |
Sep 14, 2021 | 420.70 | 420.82 | 417.44 | 418.21 | 25,882 | -0.50(-0.12%) |
Sep 13, 2021 | 422.09 | 422.31 | 416.60 | 418.71 | 45,954 | -0.77(-0.18%) |
Sep 10, 2021 | 425.18 | 425.66 | 419.20 | 419.48 | 25,883 | -3.07(-0.73%) |
Sep 09, 2021 | 424.19 | 425.33 | 422.47 | 422.56 | 25,943 | -0.97(-0.23%) |
Sep 08, 2021 | 425.41 | 425.48 | 421.40 | 423.53 | 134,220 | -2.48(-0.58%) |
Sep 07, 2021 | 426.33 | 426.92 | 424.68 | 426.01 | 43,770 | -0.06(-0.01%) |
Sep 03, 2021 | 423.63 | 426.77 | 423.63 | 426.06 | 49,552 | +2.12(+0.50%) |
Sep 02, 2021 | 426.12 | 426.49 | 422.88 | 423.94 | 15,871 | -1.21(-0.28%) |