Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 782.95 | 798.36 | 776.74 | 778.07 | 1,115,809 | -7.47(-0.95%) |
Nov 29, 2021 | 763.35 | 787.59 | 757.38 | 785.54 | 562,696 | +25.06(+3.30%) |
Nov 26, 2021 | 763.15 | 779.60 | 756.36 | 760.48 | 339,570 | -3.59(-0.47%) |
Nov 24, 2021 | 749.28 | 764.65 | 738.68 | 764.08 | 339,855 | +17.46(+2.34%) |
Nov 23, 2021 | 745.28 | 749.27 | 738.63 | 746.61 | 756,937 | +2.06(+0.28%) |
Nov 22, 2021 | 754.38 | 755.48 | 742.02 | 744.55 | 554,291 | -10.85(-1.44%) |
Nov 19, 2021 | 766.38 | 767.11 | 754.36 | 755.40 | 685,054 | -4.13(-0.54%) |
Nov 18, 2021 | 766.38 | 760.26 | 758.78 | 759.53 | 345,465 | -4.94(-0.65%) |
Nov 17, 2021 | 766.26 | 769.92 | 762.26 | 764.47 | 635,967 | +2.78(+0.36%) |
Nov 16, 2021 | 764.73 | 768.30 | 761.38 | 761.69 | 441,028 | +0.12(+0.02%) |
Nov 15, 2021 | 740.48 | 763.63 | 740.14 | 761.57 | 774,778 | +21.43(+2.90%) |
Nov 12, 2021 | 746.26 | 746.27 | 739.01 | 740.14 | 602,672 | +0.69(+0.09%) |
Nov 11, 2021 | 752.13 | 752.49 | 735.58 | 739.45 | 429,567 | -6.43(-0.86%) |
Nov 10, 2021 | 759.92 | 744.12 | 745.88 | 451,939 | -15.63(-2.05%) | |
Nov 09, 2021 | 754.81 | 767.98 | 752.32 | 761.52 | 312,373 | +10.39(+1.38%) |
Nov 08, 2021 | 747.40 | 756.77 | 734.99 | 751.12 | 444,558 | +4.75(+0.64%) |
Nov 05, 2021 | 771.49 | 771.49 | 744.77 | 746.37 | 573,767 | -20.68(-2.70%) |
Nov 04, 2021 | 771.26 | 772.67 | 749.13 | 767.05 | 666,509 | -32.73(-4.09%) |
Nov 03, 2021 | 805.15 | 808.49 | 790.48 | 799.79 | 222,698 | +0.93(+0.12%) |
Nov 02, 2021 | 795.32 | 807.46 | 791.42 | 798.86 | 293,103 | +6.16(+0.78%) |
Nov 01, 2021 | 798.66 | 799.01 | 783.81 | 792.70 | 382,872 | -6.31(-0.79%) |
Oct 29, 2021 | 803.73 | 810.50 | 795.53 | 799.01 | 536,753 | -9.77(-1.21%) |
Oct 28, 2021 | 787.32 | 809.29 | 808.78 | 347,137 | +21.46(+2.73%) | |
Oct 27, 2021 | 805.21 | 810.89 | 786.93 | 787.32 | 319,839 | -6.71(-0.85%) |
Oct 26, 2021 | 788.54 | 796.62 | 794.03 | 292,962 | +8.66(+1.10%) | |
Oct 25, 2021 | 783.01 | 791.79 | 778.28 | 785.37 | 326,925 | +1.68(+0.21%) |
Oct 22, 2021 | 778.68 | 787.05 | 774.87 | 783.69 | 323,554 | +10.37(+1.34%) |
Oct 21, 2021 | 762.53 | 778.09 | 756.70 | 773.33 | 441,042 | +15.58(+2.06%) |
Oct 20, 2021 | 744.22 | 759.62 | 744.22 | 757.75 | 479,522 | +13.53(+1.82%) |
Oct 19, 2021 | 739.78 | 744.54 | 734.15 | 744.22 | 575,857 | +11.36(+1.55%) |
Oct 18, 2021 | 740.18 | 746.44 | 732.02 | 732.86 | 497,615 | -13.00(-1.74%) |
Oct 15, 2021 | 737.12 | 748.82 | 733.16 | 745.86 | 570,126 | +11.21(+1.53%) |
Oct 14, 2021 | 734.35 | 740.96 | 731.36 | 734.66 | 370,323 | +5.92(+0.81%) |
Oct 13, 2021 | 721.38 | 732.98 | 721.38 | 728.74 | 404,991 | +3.84(+0.53%) |
Oct 12, 2021 | 714.70 | 725.85 | 712.29 | 724.90 | 368,774 | +8.99(+1.26%) |
Oct 11, 2021 | 719.88 | 720.69 | 710.93 | 715.91 | 336,038 | -0.91(-0.13%) |
Oct 08, 2021 | 728.00 | 730.35 | 714.02 | 716.82 | 491,138 | -14.82(-2.03%) |
Oct 07, 2021 | 730.91 | 739.67 | 726.28 | 731.64 | 561,003 | +3.98(+0.55%) |
Oct 06, 2021 | 727.36 | 731.44 | 713.88 | 727.66 | 760,487 | +2.15(+0.30%) |
Oct 05, 2021 | 738.81 | 741.46 | 721.29 | 725.51 | 707,559 | -24.38(-3.25%) |
Oct 04, 2021 | 754.86 | 759.56 | 744.14 | 749.89 | 424,900 | -3.54(-0.47%) |
Oct 01, 2021 | 756.95 | 760.17 | 744.96 | 753.43 | 539,675 | -0.77(-0.10%) |
Sep 30, 2021 | 771.62 | 775.15 | 753.20 | 754.21 | 546,920 | -10.93(-1.43%) |
Sep 29, 2021 | 766.25 | 773.89 | 764.02 | 765.14 | 394,328 | +2.52(+0.33%) |
Sep 28, 2021 | 763.63 | 766.42 | 751.11 | 762.62 | 541,924 | -8.20(-1.06%) |
Sep 27, 2021 | 790.06 | 791.21 | 770.40 | 770.82 | 512,639 | -25.92(-3.25%) |
Sep 24, 2021 | 808.02 | 809.29 | 790.85 | 796.73 | 495,324 | -12.72(-1.57%) |
Sep 23, 2021 | 821.96 | 829.32 | 796.13 | 809.46 | 667,589 | -12.18(-1.48%) |
Sep 22, 2021 | 812.06 | 825.04 | 804.41 | 821.63 | 584,492 | +12.00(+1.48%) |
Sep 21, 2021 | 811.36 | 822.32 | 809.58 | 809.64 | 410,984 | -1.94(-0.24%) |
Sep 20, 2021 | 822.63 | 831.63 | 802.74 | 811.57 | 897,641 | -21.33(-2.56%) |
Sep 17, 2021 | 810.16 | 834.04 | 805.70 | 832.91 | 4,036,044 | +18.45(+2.27%) |
Sep 16, 2021 | 803.33 | 816.52 | 800.09 | 814.46 | 538,920 | +9.36(+1.16%) |
Sep 15, 2021 | 805.44 | 811.50 | 795.20 | 805.09 | 488,960 | +8.16(+1.02%) |
Sep 14, 2021 | 808.49 | 813.81 | 794.93 | 796.93 | 638,073 | -4.44(-0.55%) |
Sep 13, 2021 | 811.36 | 814.15 | 795.57 | 801.37 | 456,697 | -4.26(-0.53%) |
Sep 10, 2021 | 807.22 | 812.20 | 795.04 | 805.63 | 498,341 | -10.08(-1.24%) |
Sep 09, 2021 | 837.91 | 837.91 | 813.66 | 815.71 | 558,500 | -26.49(-3.15%) |
Sep 08, 2021 | 840.68 | 843.08 | 834.35 | 842.20 | 347,646 | +0.01(+0.00%) |
Sep 07, 2021 | 826.15 | 844.03 | 820.48 | 842.19 | 469,020 | -0.51(-0.06%) |
Sep 03, 2021 | 827.38 | 845.01 | 826.63 | 842.69 | 541,091 | +8.02(+0.96%) |
Sep 02, 2021 | 826.67 | 835.97 | 813.37 | 834.67 | 646,110 | +5.34(+0.64%) |