Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 560.09 | 568.39 | 559.84 | 566.95 | 153,588 | +0.21(+0.04%) |
Nov 29, 2021 | 573.58 | 574.99 | 563.15 | 566.74 | 42,943 | -2.73(-0.48%) |
Nov 26, 2021 | 570.00 | 574.40 | 566.72 | 569.47 | 40,571 | -13.53(-2.32%) |
Nov 25, 2021 | 579.98 | 585.74 | 579.98 | 583.00 | 17,944 | +3.02(+0.52%) |
Nov 24, 2021 | 575.04 | 583.13 | 573.11 | 579.98 | 20,669 | +3.02(+0.52%) |
Nov 23, 2021 | 572.60 | 581.49 | 572.60 | 576.96 | 68,387 | +1.96(+0.34%) |
Nov 22, 2021 | 578.08 | 579.00 | 560.00 | 575.00 | 67,625 | -4.80(-0.83%) |
Nov 19, 2021 | 578.51 | 580.85 | 574.71 | 579.80 | 48,785 | +1.57(+0.27%) |
Nov 18, 2021 | 579.04 | 580.72 | 576.84 | 578.23 | 72,703 | -1.77(-0.31%) |
Nov 17, 2021 | 575.00 | 609.00 | 575.00 | 580.00 | 171,475 | +36.56(+6.73%) |
Nov 16, 2021 | 532.00 | 544.00 | 530.00 | 543.44 | 48,279 | +12.05(+2.27%) |
Nov 15, 2021 | 537.22 | 538.57 | 530.52 | 531.39 | 20,017 | -8.31(-1.54%) |
Nov 12, 2021 | 535.01 | 544.67 | 533.12 | 539.70 | 44,296 | +5.31(+0.99%) |
Nov 11, 2021 | 534.99 | 536.18 | 525.61 | 534.39 | 49,923 | +4.21(+0.79%) |
Nov 10, 2021 | 527.90 | 530.18 | 61,241 | +3.62(+0.69%) | ||
Nov 09, 2021 | 535.43 | 541.64 | 524.71 | 526.56 | 116,553 | -14.30(-2.64%) |
Nov 08, 2021 | 538.42 | 546.00 | 532.58 | 540.86 | 62,242 | +2.39(+0.44%) |
Nov 05, 2021 | 520.06 | 546.21 | 520.06 | 538.47 | 108,639 | +28.35(+5.56%) |
Nov 04, 2021 | 512.59 | 516.93 | 504.78 | 510.12 | 36,589 | -5.70(-1.11%) |
Nov 03, 2021 | 501.23 | 518.00 | 499.00 | 515.82 | 49,579 | +14.32(+2.86%) |
Nov 02, 2021 | 504.91 | 508.77 | 501.50 | 501.50 | 31,342 | -3.35(-0.66%) |
Nov 01, 2021 | 504.13 | 506.80 | 499.88 | 504.85 | 46,290 | +3.60(+0.72%) |
Oct 29, 2021 | 504.00 | 507.78 | 500.91 | 501.25 | 45,576 | -3.57(-0.71%) |
Oct 28, 2021 | 502.04 | 508.43 | 502.00 | 504.82 | 33,412 | +1.98(+0.39%) |
Oct 27, 2021 | 509.99 | 509.39 | 498.61 | 502.84 | 37,312 | -6.18(-1.21%) |
Oct 26, 2021 | 511.30 | 509.02 | 509.02 | 32,981 | -1.52(-0.30%) | |
Oct 25, 2021 | 508.05 | 511.99 | 506.77 | 510.54 | 32,077 | +3.54(+0.70%) |
Oct 22, 2021 | 506.94 | 509.66 | 505.62 | 507.00 | 21,340 | -1.00(-0.20%) |
Oct 21, 2021 | 510.71 | 512.00 | 505.80 | 508.00 | 33,241 | -2.04(-0.40%) |
Oct 20, 2021 | 518.18 | 518.24 | 507.95 | 510.04 | 43,200 | -10.72(-2.06%) |
Oct 19, 2021 | 515.38 | 520.92 | 513.84 | 520.76 | 44,518 | +6.05(+1.18%) |
Oct 18, 2021 | 511.17 | 515.07 | 508.84 | 514.71 | 29,613 | -1.03(-0.20%) |
Oct 15, 2021 | 519.39 | 521.34 | 512.50 | 515.74 | 32,354 | -2.31(-0.45%) |
Oct 14, 2021 | 504.11 | 525.83 | 504.11 | 518.05 | 59,752 | +13.67(+2.71%) |
Oct 13, 2021 | 520.17 | 520.17 | 499.71 | 504.38 | 62,869 | -13.03(-2.52%) |
Oct 12, 2021 | 530.54 | 532.96 | 514.28 | 517.41 | 46,489 | -8.08(-1.54%) |
Oct 08, 2021 | 525.49 | 525.49 | 525.49 | 0 | +10.74(+2.09%) | |
Oct 07, 2021 | 506.00 | 515.50 | 506.00 | 514.75 | 41,040 | +11.95(+2.38%) |
Oct 06, 2021 | 505.38 | 509.83 | 498.48 | 502.80 | 59,131 | -4.45(-0.88%) |
Oct 05, 2021 | 503.11 | 509.97 | 495.95 | 507.25 | 66,007 | +5.84(+1.16%) |
Oct 04, 2021 | 494.89 | 505.01 | 493.00 | 501.41 | 44,317 | +4.31(+0.87%) |
Oct 01, 2021 | 510.98 | 513.08 | 494.40 | 497.10 | 97,271 | -14.21(-2.78%) |
Sep 30, 2021 | 512.41 | 516.00 | 509.04 | 511.31 | 51,551 | -1.73(-0.34%) |
Sep 29, 2021 | 508.23 | 518.89 | 508.23 | 513.04 | 35,179 | +4.09(+0.80%) |
Sep 28, 2021 | 517.98 | 520.00 | 507.75 | 508.95 | 70,394 | -10.38(-2.00%) |
Sep 27, 2021 | 525.18 | 527.60 | 518.32 | 519.33 | 51,606 | -4.19(-0.80%) |
Sep 24, 2021 | 526.59 | 528.89 | 522.03 | 523.52 | 20,494 | -3.07(-0.58%) |
Sep 23, 2021 | 527.38 | 532.04 | 526.00 | 526.59 | 22,956 | -0.53(-0.10%) |
Sep 22, 2021 | 522.10 | 530.35 | 522.10 | 527.12 | 20,729 | +5.76(+1.10%) |
Sep 21, 2021 | 527.33 | 528.90 | 517.77 | 521.36 | 40,188 | -1.61(-0.31%) |
Sep 20, 2021 | 531.00 | 532.00 | 517.32 | 522.97 | 51,159 | -13.73(-2.56%) |
Sep 17, 2021 | 541.36 | 544.79 | 534.40 | 536.70 | 168,863 | -4.70(-0.87%) |
Sep 16, 2021 | 544.00 | 544.89 | 538.26 | 541.40 | 41,704 | -2.35(-0.43%) |
Sep 15, 2021 | 542.04 | 545.16 | 538.56 | 543.75 | 39,795 | -0.51(-0.09%) |
Sep 14, 2021 | 547.05 | 551.00 | 541.89 | 544.26 | 32,342 | -1.44(-0.26%) |
Sep 13, 2021 | 561.18 | 561.18 | 543.23 | 545.70 | 61,774 | -12.27(-2.20%) |
Sep 10, 2021 | 561.00 | 563.47 | 556.99 | 557.97 | 34,272 | -3.63(-0.65%) |
Sep 09, 2021 | 565.99 | 570.59 | 561.29 | 561.60 | 25,865 | -4.65(-0.82%) |
Sep 08, 2021 | 564.98 | 568.00 | 559.65 | 566.25 | 67,435 | +3.56(+0.63%) |
Sep 07, 2021 | 568.34 | 568.34 | 558.58 | 562.69 | 30,820 | -4.33(-0.76%) |
Sep 03, 2021 | 567.02 | 567.02 | 567.02 | 0 | -6.98(-1.22%) | |
Sep 02, 2021 | 559.00 | 575.99 | 555.34 | 574.00 | 40,921 | +11.06(+1.96%) |