Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 533.44 | 543.30 | 516.59 | 536.00 | 89 | -12.43(-2.27%) |
Nov 29, 2021 | 524.80 | 548.43 | 520.00 | 548.43 | 39 | +20.43(+3.87%) |
Nov 26, 2021 | 543.00 | 543.00 | 528.00 | 528.00 | 100 | -11.73(-2.17%) |
Nov 24, 2021 | 541.20 | 544.00 | 532.20 | 539.73 | 100 | -1.65(-0.30%) |
Nov 23, 2021 | 540.20 | 561.00 | 535.00 | 541.38 | 307 | -8.62(-1.57%) |
Nov 22, 2021 | 552.20 | 554.00 | 545.00 | 550.00 | 93 | -14.00(-2.48%) |
Nov 19, 2021 | 559.00 | 564.00 | 539.00 | 564.00 | 796 | +31.47(+5.91%) |
Nov 18, 2021 | 532.20 | 532.53 | 531.22 | 532.53 | 89 | +3.52(+0.67%) |
Nov 17, 2021 | 532.80 | 536.00 | 529.01 | 529.01 | 245 | +10.01(+1.93%) |
Nov 16, 2021 | 519.40 | 522.00 | 511.60 | 519.00 | 38 | +5.05(+0.98%) |
Nov 15, 2021 | 516.42 | 517.27 | 507.89 | 513.95 | 133 | +1.81(+0.35%) |
Nov 12, 2021 | 491.59 | 519.85 | 491.59 | 512.14 | 425 | +9.64(+1.92%) |
Nov 11, 2021 | 496.20 | 502.50 | 494.50 | 502.50 | 111 | +10.50(+2.13%) |
Nov 10, 2021 | 510.50 | 492.00 | 161 | -17.00(-3.34%) | ||
Nov 09, 2021 | 506.40 | 510.49 | 500.00 | 509.00 | 61 | +3.70(+0.73%) |
Nov 08, 2021 | 502.00 | 514.00 | 502.00 | 505.30 | 182 | +1.48(+0.29%) |
Nov 05, 2021 | 504.90 | 507.00 | 497.50 | 503.82 | 100 | +7.82(+1.58%) |
Nov 04, 2021 | 490.30 | 501.75 | 488.00 | 496.00 | 743 | +5.00(+1.02%) |
Nov 03, 2021 | 486.90 | 491.00 | 480.00 | 491.00 | 481 | +16.50(+3.48%) |
Nov 02, 2021 | 499.18 | 499.18 | 474.00 | 474.50 | 63 | -2.50(-0.52%) |
Nov 01, 2021 | 490.10 | 493.50 | 476.58 | 477.00 | 328 | +7.50(+1.60%) |
Oct 29, 2021 | 471.28 | 476.90 | 458.07 | 469.50 | 195 | +11.07(+2.41%) |
Oct 28, 2021 | 468.70 | 473.00 | 456.32 | 458.43 | 2,930 | +0.43(+0.09%) |
Oct 27, 2021 | 455.20 | 458.00 | 446.70 | 458.00 | 22 | +9.05(+2.02%) |
Oct 26, 2021 | 451.60 | 445.51 | 448.95 | 34 | +0.95(+0.21%) | |
Oct 25, 2021 | 443.10 | 454.42 | 441.84 | 448.00 | 107 | -1.00(-0.22%) |
Oct 22, 2021 | 449.60 | 452.00 | 441.00 | 449.00 | 187 | +11.52(+2.63%) |
Oct 21, 2021 | 432.68 | 437.48 | 432.68 | 437.48 | 469 | -18.52(-4.06%) |
Oct 20, 2021 | 441.60 | 456.00 | 440.50 | 456.00 | 94 | +10.00(+2.24%) |
Oct 19, 2021 | 448.06 | 449.50 | 446.00 | 446.00 | 627 | +10.00(+2.29%) |
Oct 18, 2021 | 439.60 | 441.00 | 434.00 | 436.00 | 666 | -2.96(-0.67%) |
Oct 15, 2021 | 427.36 | 446.70 | 427.36 | 438.96 | 117 | +9.01(+2.10%) |
Oct 14, 2021 | 437.50 | 437.50 | 422.50 | 429.95 | 73 | +15.95(+3.85%) |
Oct 13, 2021 | 410.46 | 415.34 | 398.97 | 414.00 | 84 | +6.00(+1.47%) |
Oct 12, 2021 | 416.10 | 419.00 | 408.00 | 408.00 | 54 | -13.92(-3.30%) |
Oct 11, 2021 | 418.78 | 426.00 | 409.58 | 421.92 | 511 | -3.58(-0.84%) |
Oct 08, 2021 | 426.80 | 429.01 | 420.00 | 425.50 | 100 | +4.50(+1.07%) |
Oct 07, 2021 | 417.69 | 421.50 | 406.50 | 421.00 | 44 | +10.00(+2.43%) |
Oct 06, 2021 | 411.00 | 414.75 | 396.00 | 411.00 | 482 | -12.50(-2.95%) |
Oct 05, 2021 | 423.36 | 428.00 | 411.40 | 423.50 | 67 | +8.42(+2.03%) |
Oct 04, 2021 | 427.78 | 429.97 | 411.00 | 415.08 | 204 | -30.92(-6.93%) |
Oct 01, 2021 | 446.50 | 446.50 | 434.50 | 446.00 | 4,953 | +5.92(+1.35%) |
Sep 30, 2021 | 454.50 | 454.50 | 438.10 | 440.08 | 250 | -30.42(-6.47%) |
Sep 29, 2021 | 451.84 | 472.50 | 446.68 | 470.50 | 31 | -14.00(-2.89%) |
Sep 28, 2021 | 494.34 | 494.34 | 468.00 | 484.50 | 180 | -12.00(-2.42%) |
Sep 27, 2021 | 494.50 | 497.00 | 486.84 | 496.50 | 2,079 | +3.50(+0.71%) |
Sep 24, 2021 | 487.70 | 493.66 | 485.00 | 493.00 | 100 | -10.00(-1.99%) |
Sep 23, 2021 | 497.00 | 503.00 | 486.00 | 503.00 | 167 | +1.93(+0.39%) |
Sep 22, 2021 | 501.11 | 503.00 | 488.50 | 501.07 | 231 | +0.57(+0.11%) |
Sep 21, 2021 | 500.40 | 503.53 | 488.50 | 500.50 | 293 | +5.54(+1.12%) |
Sep 20, 2021 | 505.25 | 509.31 | 480.00 | 494.96 | 70 | -13.24(-2.61%) |
Sep 17, 2021 | 513.84 | 519.95 | 492.00 | 508.20 | 100 | +2.73(+0.54%) |
Sep 16, 2021 | 500.01 | 505.50 | 499.10 | 505.47 | 437 | -6.53(-1.28%) |
Sep 15, 2021 | 524.71 | 530.98 | 510.00 | 512.00 | 343 | +3.00(+0.59%) |
Sep 14, 2021 | 514.00 | 514.01 | 500.00 | 509.00 | 88 | +4.60(+0.91%) |
Sep 13, 2021 | 508.40 | 511.17 | 503.00 | 504.40 | 43 | +1.03(+0.20%) |
Sep 10, 2021 | 503.40 | 508.00 | 485.00 | 503.37 | 100 | +19.53(+4.04%) |
Sep 09, 2021 | 482.10 | 487.00 | 462.50 | 483.84 | 1,635 | +13.84(+2.94%) |
Sep 08, 2021 | 484.94 | 484.94 | 461.50 | 470.00 | 163 | +1.00(+0.21%) |
Sep 07, 2021 | 445.25 | 473.16 | 445.25 | 469.00 | 83 | +13.99(+3.07%) |
Sep 03, 2021 | 454.78 | 459.50 | 435.93 | 455.01 | 232 | +9.22(+2.07%) |
Sep 02, 2021 | 451.00 | 451.00 | 434.76 | 445.79 | 113 | +14.19(+3.29%) |