Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 516.17 | 521.55 | 506.26 | 508.08 | 929,595 | -9.51(-1.84%) |
Nov 29, 2021 | 512.76 | 522.67 | 509.49 | 517.59 | 334,180 | +3.95(+0.77%) |
Nov 26, 2021 | 517.64 | 524.00 | 512.15 | 513.65 | 211,842 | -3.98(-0.77%) |
Nov 24, 2021 | 515.59 | 522.00 | 512.79 | 517.62 | 216,196 | +2.01(+0.39%) |
Nov 23, 2021 | 517.83 | 520.19 | 510.18 | 515.61 | 286,623 | -1.41(-0.27%) |
Nov 22, 2021 | 516.66 | 522.30 | 512.56 | 517.02 | 308,289 | -2.16(-0.42%) |
Nov 19, 2021 | 529.44 | 532.67 | 518.05 | 519.18 | 634,849 | -1.20(-0.23%) |
Nov 18, 2021 | 516.81 | 520.45 | 517.27 | 520.38 | 352,848 | +5.19(+1.01%) |
Nov 17, 2021 | 507.99 | 517.92 | 505.87 | 515.20 | 417,493 | +6.04(+1.19%) |
Nov 16, 2021 | 501.12 | 511.18 | 498.98 | 509.16 | 423,430 | +7.69(+1.53%) |
Nov 15, 2021 | 499.22 | 506.95 | 491.49 | 501.47 | 786,876 | +3.90(+0.78%) |
Nov 12, 2021 | 493.61 | 506.07 | 491.63 | 497.57 | 809,040 | +6.15(+1.25%) |
Nov 11, 2021 | 479.22 | 491.63 | 477.95 | 491.43 | 514,668 | +11.45(+2.39%) |
Nov 10, 2021 | 480.02 | 479.98 | 252,176 | -3.24(-0.67%) | ||
Nov 09, 2021 | 484.56 | 493.21 | 481.53 | 483.22 | 467,643 | +1.76(+0.37%) |
Nov 08, 2021 | 478.63 | 482.09 | 472.49 | 481.45 | 265,937 | +0.77(+0.16%) |
Nov 05, 2021 | 490.26 | 491.67 | 477.33 | 480.69 | 501,750 | -13.09(-2.65%) |
Nov 04, 2021 | 472.79 | 494.28 | 471.58 | 493.77 | 615,028 | +23.38(+4.97%) |
Nov 03, 2021 | 472.69 | 474.49 | 465.83 | 470.39 | 375,780 | -1.56(-0.33%) |
Nov 02, 2021 | 473.11 | 475.02 | 463.70 | 471.95 | 477,082 | -0.49(-0.10%) |
Nov 01, 2021 | 474.68 | 473.99 | 464.70 | 472.45 | 471,532 | -1.54(-0.33%) |
Oct 29, 2021 | 463.72 | 475.12 | 459.51 | 473.99 | 362,900 | +9.35(+2.01%) |
Oct 28, 2021 | 465.58 | 467.75 | 459.30 | 464.64 | 488,114 | -0.91(-0.20%) |
Oct 27, 2021 | 455.00 | 467.35 | 453.66 | 465.56 | 589,428 | +14.05(+3.11%) |
Oct 26, 2021 | 453.20 | 451.51 | 374,404 | -0.45(-0.10%) | ||
Oct 25, 2021 | 450.03 | 455.39 | 446.69 | 451.96 | 302,754 | +1.85(+0.41%) |
Oct 22, 2021 | 453.48 | 457.89 | 449.28 | 450.10 | 421,491 | -3.52(-0.78%) |
Oct 21, 2021 | 446.54 | 453.96 | 442.82 | 453.62 | 471,470 | +9.09(+2.05%) |
Oct 20, 2021 | 450.92 | 454.54 | 441.18 | 444.53 | 594,588 | -6.58(-1.46%) |
Oct 19, 2021 | 446.14 | 453.55 | 442.86 | 451.11 | 535,486 | +5.30(+1.19%) |
Oct 18, 2021 | 443.99 | 452.95 | 442.52 | 445.81 | 786,938 | +4.84(+1.10%) |
Oct 15, 2021 | 459.37 | 460.45 | 439.45 | 440.97 | 1,412,777 | -21.88(-4.73%) |
Oct 14, 2021 | 446.88 | 474.88 | 441.99 | 462.85 | 1,566,635 | +1.16(+0.25%) |
Oct 13, 2021 | 465.02 | 465.74 | 459.51 | 461.69 | 651,041 | -3.66(-0.79%) |
Oct 12, 2021 | 466.62 | 468.36 | 461.54 | 465.34 | 426,538 | +0.55(+0.12%) |
Oct 11, 2021 | 463.24 | 469.62 | 457.96 | 464.79 | 370,962 | -0.81(-0.18%) |
Oct 08, 2021 | 469.73 | 473.43 | 464.94 | 465.61 | 338,283 | -2.32(-0.49%) |
Oct 07, 2021 | 467.43 | 476.13 | 466.55 | 467.92 | 499,450 | +0.05(+0.01%) |
Oct 06, 2021 | 459.16 | 468.96 | 456.27 | 467.87 | 484,504 | +7.79(+1.69%) |
Oct 05, 2021 | 456.91 | 463.20 | 455.82 | 460.08 | 368,775 | +3.60(+0.79%) |
Oct 04, 2021 | 459.48 | 460.42 | 454.41 | 456.48 | 480,630 | -4.03(-0.88%) |
Oct 01, 2021 | 464.34 | 464.34 | 455.92 | 460.51 | 392,874 | -1.83(-0.40%) |
Sep 30, 2021 | 469.60 | 472.23 | 461.66 | 462.35 | 500,808 | -5.85(-1.25%) |
Sep 29, 2021 | 471.75 | 473.40 | 467.64 | 468.20 | 256,108 | -1.85(-0.39%) |
Sep 28, 2021 | 472.27 | 473.68 | 467.68 | 470.05 | 379,676 | -2.25(-0.48%) |
Sep 27, 2021 | 474.22 | 478.25 | 469.32 | 472.30 | 367,885 | -2.53(-0.53%) |
Sep 24, 2021 | 478.28 | 479.83 | 471.13 | 474.83 | 368,533 | -2.88(-0.60%) |
Sep 23, 2021 | 482.63 | 483.60 | 477.41 | 477.71 | 260,111 | -2.63(-0.55%) |
Sep 22, 2021 | 485.34 | 485.34 | 476.20 | 480.34 | 441,645 | -2.55(-0.53%) |
Sep 21, 2021 | 480.95 | 488.17 | 480.13 | 482.89 | 360,560 | +1.06(+0.22%) |
Sep 20, 2021 | 486.77 | 488.99 | 478.71 | 481.83 | 408,722 | -6.28(-1.29%) |
Sep 17, 2021 | 493.69 | 496.46 | 486.15 | 488.11 | 936,750 | -7.44(-1.50%) |
Sep 16, 2021 | 491.41 | 497.00 | 487.15 | 495.55 | 414,965 | +5.48(+1.12%) |
Sep 15, 2021 | 491.21 | 493.87 | 486.00 | 490.07 | 366,142 | -1.36(-0.28%) |
Sep 14, 2021 | 496.27 | 496.27 | 489.95 | 491.43 | 286,027 | -3.10(-0.63%) |
Sep 13, 2021 | 494.36 | 496.39 | 488.30 | 494.53 | 456,050 | +0.22(+0.04%) |
Sep 10, 2021 | 499.10 | 499.73 | 493.86 | 494.31 | 334,097 | -5.08(-1.02%) |
Sep 09, 2021 | 505.34 | 508.73 | 498.31 | 499.39 | 264,122 | -5.08(-1.01%) |
Sep 08, 2021 | 498.38 | 505.29 | 496.22 | 504.47 | 329,868 | +7.11(+1.43%) |
Sep 07, 2021 | 497.71 | 499.62 | 492.00 | 497.36 | 461,730 | -0.46(-0.09%) |
Sep 03, 2021 | 499.35 | 504.09 | 495.62 | 497.82 | 385,671 | -2.70(-0.54%) |
Sep 02, 2021 | 502.34 | 502.34 | 495.94 | 500.52 | 295,648 | +1.83(+0.37%) |