Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 668.20 | 675.38 | 640.01 | 641.90 | 5,605,335 | -21.94(-3.31%) |
Nov 29, 2021 | 663.20 | 667.99 | 658.29 | 663.84 | 2,528,128 | -1.80(-0.27%) |
Nov 26, 2021 | 675.00 | 676.40 | 660.67 | 665.64 | 2,877,063 | +7.35(+1.12%) |
Nov 24, 2021 | 658.01 | 661.44 | 651.10 | 658.29 | 1,867,282 | +4.37(+0.67%) |
Nov 23, 2021 | 658.18 | 666.43 | 653.24 | 653.92 | 2,320,229 | -5.28(-0.80%) |
Nov 22, 2021 | 676.02 | 679.48 | 656.47 | 659.20 | 2,764,403 | -19.60(-2.89%) |
Nov 19, 2021 | 692.35 | 694.16 | 675.00 | 678.80 | 2,614,852 | -4.53(-0.66%) |
Nov 18, 2021 | 691.61 | 684.01 | 680.00 | 683.33 | 2,014,737 | -8.36(-1.21%) |
Nov 17, 2021 | 690.00 | 700.99 | 686.09 | 691.69 | 2,730,833 | +4.29(+0.62%) |
Nov 16, 2021 | 678.27 | 688.36 | 677.00 | 687.40 | 2,075,873 | +8.07(+1.19%) |
Nov 15, 2021 | 681.23 | 685.26 | 671.49 | 679.33 | 2,895,543 | -3.28(-0.48%) |
Nov 12, 2021 | 660.01 | 683.34 | 653.82 | 682.61 | 4,198,467 | +25.03(+3.81%) |
Nov 11, 2021 | 650.24 | 665.82 | 649.71 | 657.58 | 2,866,228 | +10.67(+1.65%) |
Nov 10, 2021 | 653.01 | 646.91 | 2,401,874 | -9.08(-1.38%) | ||
Nov 09, 2021 | 653.70 | 660.50 | 650.52 | 655.99 | 2,414,874 | +4.54(+0.70%) |
Nov 08, 2021 | 650.29 | 656.00 | 643.79 | 651.45 | 2,885,175 | +5.73(+0.89%) |
Nov 05, 2021 | 663.97 | 665.64 | 645.01 | 645.72 | 5,283,584 | -22.68(-3.39%) |
Nov 04, 2021 | 685.89 | 685.94 | 665.50 | 668.40 | 4,863,704 | -19.89(-2.89%) |
Nov 03, 2021 | 677.27 | 689.39 | 677.27 | 688.29 | 2,334,215 | +10.57(+1.56%) |
Nov 02, 2021 | 683.11 | 687.68 | 673.82 | 677.72 | 3,888,089 | -3.45(-0.51%) |
Nov 01, 2021 | 689.06 | 686.27 | 676.54 | 681.17 | 3,220,000 | -9.14(-1.32%) |
Oct 29, 2021 | 673.06 | 690.97 | 690.31 | 3,825,346 | +16.26(+2.41%) | |
Oct 28, 2021 | 670.95 | 676.80 | 668.03 | 674.05 | 2,864,584 | +11.13(+1.68%) |
Oct 27, 2021 | 669.00 | 671.41 | 661.85 | 662.92 | 2,275,664 | -5.60(-0.84%) |
Oct 26, 2021 | 673.76 | 662.77 | 668.52 | 2,903,423 | -3.14(-0.47%) | |
Oct 25, 2021 | 663.74 | 675.88 | 657.07 | 671.66 | 3,830,580 | +6.88(+1.03%) |
Oct 22, 2021 | 651.81 | 665.46 | 651.81 | 664.78 | 6,186,164 | +11.62(+1.78%) |
Oct 21, 2021 | 628.89 | 654.00 | 628.65 | 653.16 | 8,432,938 | +28.02(+4.48%) |
Oct 20, 2021 | 625.57 | 637.40 | 617.15 | 625.14 | 10,616,071 | -13.86(-2.17%) |
Oct 19, 2021 | 636.97 | 641.00 | 632.30 | 639.00 | 7,592,858 | +1.03(+0.16%) |
Oct 18, 2021 | 632.10 | 638.41 | 620.59 | 637.97 | 4,664,194 | +9.68(+1.54%) |
Oct 15, 2021 | 638.00 | 639.20 | 625.16 | 628.29 | 4,116,925 | -5.51(-0.87%) |
Oct 14, 2021 | 632.23 | 636.88 | 626.79 | 633.80 | 2,672,080 | +4.04(+0.64%) |
Oct 13, 2021 | 632.18 | 632.18 | 622.10 | 629.76 | 2,421,505 | +4.82(+0.77%) |
Oct 12, 2021 | 633.02 | 637.65 | 621.99 | 624.94 | 3,226,500 | -2.10(-0.33%) |
Oct 11, 2021 | 633.20 | 639.42 | 626.78 | 627.04 | 2,861,514 | -5.62(-0.89%) |
Oct 08, 2021 | 634.16 | 643.80 | 630.86 | 632.66 | 3,272,093 | +0.81(+0.13%) |
Oct 07, 2021 | 642.23 | 646.84 | 630.45 | 631.85 | 3,555,324 | -7.25(-1.13%) |
Oct 06, 2021 | 628.18 | 639.87 | 626.36 | 639.10 | 4,572,704 | +4.29(+0.68%) |
Oct 05, 2021 | 606.94 | 640.39 | 606.89 | 634.81 | 9,530,214 | +31.18(+5.17%) |
Oct 04, 2021 | 613.39 | 626.12 | 594.68 | 603.63 | 4,993,912 | -9.52(-1.55%) |
Oct 01, 2021 | 604.24 | 614.99 | 597.50 | 613.15 | 4,090,883 | +2.81(+0.46%) |
Sep 30, 2021 | 608.05 | 619.00 | 608.05 | 610.34 | 6,614,190 | +11.28(+1.88%) |
Sep 29, 2021 | 589.01 | 609.88 | 588.01 | 599.06 | 6,218,463 | +15.21(+2.61%) |
Sep 28, 2021 | 589.00 | 599.53 | 580.16 | 583.85 | 4,430,082 | -8.79(-1.48%) |
Sep 27, 2021 | 587.95 | 593.58 | 576.93 | 592.64 | 2,504,328 | +0.25(+0.04%) |
Sep 24, 2021 | 592.50 | 592.98 | 583.64 | 592.39 | 2,126,246 | -0.87(-0.15%) |
Sep 23, 2021 | 590.79 | 599.32 | 589.13 | 593.26 | 2,525,810 | +2.61(+0.44%) |
Sep 22, 2021 | 579.69 | 595.65 | 579.69 | 590.65 | 4,019,859 | +17.51(+3.06%) |
Sep 21, 2021 | 578.31 | 581.88 | 569.37 | 573.14 | 2,250,670 | -2.29(-0.40%) |
Sep 20, 2021 | 586.79 | 591.53 | 568.08 | 575.43 | 3,729,237 | -13.92(-2.36%) |
Sep 17, 2021 | 587.85 | 590.28 | 580.85 | 589.35 | 4,145,177 | +2.85(+0.49%) |
Sep 16, 2021 | 584.30 | 587.48 | 577.98 | 586.50 | 1,830,756 | +3.63(+0.62%) |
Sep 15, 2021 | 578.17 | 584.62 | 575.37 | 582.87 | 2,755,411 | +5.08(+0.88%) |
Sep 14, 2021 | 584.89 | 587.28 | 575.56 | 577.79 | 3,453,601 | -11.50(-1.95%) |
Sep 13, 2021 | 598.57 | 598.57 | 582.77 | 589.29 | 3,062,310 | -9.74(-1.63%) |
Sep 10, 2021 | 598.16 | 609.45 | 593.67 | 599.03 | 3,953,599 | +1.49(+0.25%) |
Sep 09, 2021 | 606.47 | 609.44 | 596.55 | 597.54 | 2,954,041 | -8.51(-1.40%) |
Sep 08, 2021 | 603.84 | 615.60 | 595.71 | 606.05 | 5,421,652 | -0.66(-0.11%) |
Sep 07, 2021 | 594.69 | 613.85 | 593.99 | 606.71 | 5,828,211 | +16.18(+2.74%) |
Sep 03, 2021 | 585.80 | 591.88 | 583.14 | 590.53 | 2,684,005 | +1.98(+0.34%) |
Sep 02, 2021 | 583.68 | 598.76 | 583.68 | 588.55 | 6,184,197 | +6.48(+1.11%) |