Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 435.67 | 459.73 | 435.12 | 451.17 | 987,337 | +8.80(+1.99%) |
Nov 29, 2021 | 460.06 | 460.06 | 435.12 | 442.37 | 305,909 | -12.27(-2.70%) |
Nov 26, 2021 | 456.51 | 463.14 | 448.02 | 454.64 | 138,472 | -9.69(-2.09%) |
Nov 24, 2021 | 460.27 | 471.66 | 454.10 | 464.33 | 217,454 | +4.06(+0.88%) |
Nov 23, 2021 | 455.47 | 463.24 | 449.50 | 460.27 | 428,611 | +1.33(+0.29%) |
Nov 22, 2021 | 465.70 | 470.57 | 454.08 | 458.94 | 290,564 | -5.81(-1.25%) |
Nov 19, 2021 | 468.94 | 478.17 | 462.86 | 464.75 | 266,826 | -7.45(-1.58%) |
Nov 18, 2021 | 484.32 | 474.42 | 468.90 | 472.20 | 213,509 | -11.04(-2.28%) |
Nov 17, 2021 | 486.06 | 486.87 | 479.29 | 483.24 | 215,388 | -2.69(-0.55%) |
Nov 16, 2021 | 472.14 | 491.94 | 471.30 | 485.93 | 277,786 | +12.94(+2.74%) |
Nov 15, 2021 | 480.00 | 480.00 | 468.35 | 472.99 | 203,315 | -6.66(-1.39%) |
Nov 12, 2021 | 471.77 | 485.57 | 465.01 | 479.65 | 301,307 | +11.33(+2.42%) |
Nov 11, 2021 | 472.72 | 473.18 | 463.26 | 468.32 | 220,506 | -2.14(-0.45%) |
Nov 10, 2021 | 487.13 | 470.46 | 315,721 | -14.51(-2.99%) | ||
Nov 09, 2021 | 491.14 | 492.53 | 483.92 | 484.97 | 160,668 | -6.67(-1.36%) |
Nov 08, 2021 | 500.57 | 500.57 | 486.47 | 491.64 | 209,083 | -11.07(-2.20%) |
Nov 05, 2021 | 501.99 | 507.39 | 496.89 | 502.71 | 127,236 | -2.49(-0.49%) |
Nov 04, 2021 | 503.20 | 507.73 | 492.60 | 505.20 | 179,665 | -2.53(-0.50%) |
Nov 03, 2021 | 495.15 | 511.00 | 493.94 | 507.73 | 173,942 | +11.11(+2.24%) |
Nov 02, 2021 | 505.05 | 505.05 | 486.97 | 496.62 | 175,170 | -8.43(-1.67%) |
Nov 01, 2021 | 491.68 | 506.31 | 496.57 | 505.05 | 148,644 | +12.57(+2.55%) |
Oct 29, 2021 | 494.59 | 502.54 | 490.28 | 492.48 | 164,015 | -4.13(-0.83%) |
Oct 28, 2021 | 486.66 | 497.30 | 483.71 | 496.61 | 189,884 | +11.51(+2.37%) |
Oct 27, 2021 | 502.85 | 503.11 | 479.80 | 485.10 | 307,339 | -15.04(-3.01%) |
Oct 26, 2021 | 507.50 | 500.14 | 378,778 | -6.24(-1.23%) | ||
Oct 25, 2021 | 521.58 | 529.41 | 503.76 | 506.38 | 437,742 | -19.26(-3.66%) |
Oct 22, 2021 | 496.00 | 538.20 | 493.05 | 525.64 | 961,156 | +8.42(+1.63%) |
Oct 21, 2021 | 512.50 | 519.49 | 504.10 | 517.22 | 468,321 | +5.70(+1.11%) |
Oct 20, 2021 | 512.97 | 528.63 | 509.88 | 511.52 | 337,138 | +1.25(+0.24%) |
Oct 19, 2021 | 509.00 | 513.01 | 506.00 | 510.27 | 309,821 | +3.26(+0.64%) |
Oct 18, 2021 | 507.22 | 517.49 | 507.01 | 507.01 | 279,661 | -4.35(-0.85%) |
Oct 15, 2021 | 525.19 | 530.35 | 506.33 | 511.36 | 298,475 | -13.83(-2.63%) |
Oct 14, 2021 | 524.30 | 535.25 | 524.30 | 525.19 | 224,059 | +0.67(+0.13%) |
Oct 13, 2021 | 525.10 | 531.77 | 521.45 | 524.52 | 199,762 | +1.83(+0.35%) |
Oct 12, 2021 | 539.70 | 542.95 | 519.65 | 522.69 | 260,044 | -13.67(-2.55%) |
Oct 11, 2021 | 540.26 | 547.26 | 535.59 | 536.36 | 206,185 | -1.45(-0.27%) |
Oct 08, 2021 | 547.69 | 551.01 | 533.23 | 537.81 | 271,125 | -7.19(-1.32%) |
Oct 07, 2021 | 525.50 | 556.68 | 525.50 | 545.00 | 775,556 | +19.50(+3.71%) |
Oct 06, 2021 | 505.28 | 525.49 | 501.84 | 525.50 | 435,565 | +17.94(+3.53%) |
Oct 05, 2021 | 505.18 | 509.78 | 497.62 | 507.56 | 330,764 | +3.79(+0.75%) |
Oct 04, 2021 | 507.45 | 508.99 | 496.86 | 503.77 | 284,512 | -5.17(-1.02%) |
Oct 01, 2021 | 509.75 | 516.85 | 501.14 | 508.94 | 254,607 | -0.81(-0.16%) |
Sep 30, 2021 | 516.45 | 526.09 | 508.41 | 509.75 | 303,006 | -4.24(-0.82%) |
Sep 29, 2021 | 515.00 | 515.57 | 503.32 | 513.99 | 281,685 | -3.41(-0.66%) |
Sep 28, 2021 | 523.23 | 526.77 | 510.40 | 517.40 | 233,192 | -6.50(-1.24%) |
Sep 27, 2021 | 515.23 | 532.12 | 514.97 | 523.90 | 344,356 | +9.31(+1.81%) |
Sep 24, 2021 | 527.23 | 527.23 | 514.06 | 514.59 | 182,005 | -11.10(-2.11%) |
Sep 23, 2021 | 519.88 | 528.65 | 515.16 | 525.69 | 251,143 | +3.34(+0.64%) |
Sep 22, 2021 | 522.14 | 530.44 | 517.30 | 522.35 | 248,365 | +1.51(+0.29%) |
Sep 21, 2021 | 524.35 | 532.08 | 515.71 | 520.84 | 256,205 | -3.52(-0.67%) |
Sep 20, 2021 | 511.08 | 527.71 | 508.50 | 524.36 | 316,190 | +7.30(+1.41%) |
Sep 17, 2021 | 527.99 | 528.50 | 516.25 | 517.06 | 342,848 | -10.09(-1.91%) |
Sep 16, 2021 | 528.24 | 535.01 | 514.83 | 527.15 | 487,384 | -3.25(-0.61%) |
Sep 15, 2021 | 528.27 | 539.04 | 522.24 | 530.40 | 356,192 | -0.61(-0.11%) |
Sep 14, 2021 | 545.00 | 548.86 | 526.55 | 531.01 | 250,612 | -12.70(-2.34%) |
Sep 13, 2021 | 545.40 | 563.64 | 540.41 | 543.71 | 351,575 | +0.89(+0.16%) |
Sep 10, 2021 | 539.28 | 546.28 | 525.95 | 542.82 | 461,450 | +4.51(+0.84%) |
Sep 09, 2021 | 515.00 | 545.58 | 510.25 | 538.31 | 1,203,752 | -21.09(-3.77%) |
Sep 08, 2021 | 556.65 | 569.25 | 555.79 | 559.40 | 307,946 | -0.47(-0.08%) |
Sep 07, 2021 | 566.06 | 569.39 | 551.47 | 559.87 | 232,697 | -2.64(-0.47%) |
Sep 03, 2021 | 561.00 | 568.19 | 555.00 | 562.51 | 275,446 | +0.12(+0.02%) |
Sep 02, 2021 | 571.00 | 573.00 | 561.25 | 562.39 | 226,478 | -8.39(-1.47%) |