Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 774.82 | 790.08 | 768.68 | 770.00 | 1,127,510 | -7.40(-0.95%) |
Nov 29, 2021 | 755.43 | 779.41 | 749.52 | 777.39 | 568,597 | +24.80(+3.30%) |
Nov 26, 2021 | 755.23 | 771.50 | 748.51 | 752.59 | 343,131 | -3.55(-0.47%) |
Nov 24, 2021 | 741.51 | 756.71 | 731.01 | 756.15 | 343,419 | +17.28(+2.34%) |
Nov 23, 2021 | 737.55 | 741.49 | 730.97 | 738.86 | 764,875 | +2.04(+0.28%) |
Nov 22, 2021 | 746.55 | 747.64 | 734.32 | 736.83 | 560,104 | -10.73(-1.44%) |
Nov 19, 2021 | 758.43 | 759.15 | 746.53 | 747.56 | 692,238 | -4.09(-0.54%) |
Nov 18, 2021 | 758.42 | 752.37 | 750.90 | 751.64 | 349,088 | -4.89(-0.65%) |
Nov 17, 2021 | 758.31 | 761.93 | 754.35 | 756.53 | 642,637 | +2.75(+0.36%) |
Nov 16, 2021 | 756.79 | 760.33 | 753.48 | 753.79 | 445,653 | +0.12(+0.02%) |
Nov 15, 2021 | 732.80 | 755.70 | 732.46 | 753.66 | 782,903 | +21.21(+2.90%) |
Nov 12, 2021 | 738.52 | 738.53 | 731.34 | 732.46 | 608,992 | +0.68(+0.09%) |
Nov 11, 2021 | 744.32 | 744.68 | 727.95 | 731.77 | 434,072 | -6.37(-0.86%) |
Nov 10, 2021 | 752.04 | 736.39 | 738.14 | 456,678 | -15.47(-2.05%) | |
Nov 09, 2021 | 746.97 | 760.01 | 744.51 | 753.62 | 315,648 | +10.29(+1.38%) |
Nov 08, 2021 | 739.64 | 748.92 | 727.36 | 743.33 | 449,221 | +4.70(+0.64%) |
Nov 05, 2021 | 763.49 | 763.49 | 737.04 | 738.62 | 579,784 | -20.47(-2.70%) |
Nov 04, 2021 | 763.26 | 764.65 | 741.35 | 759.09 | 673,498 | -32.39(-4.09%) |
Nov 03, 2021 | 796.79 | 800.10 | 782.27 | 791.49 | 225,033 | +0.92(+0.12%) |
Nov 02, 2021 | 787.07 | 799.08 | 783.21 | 790.57 | 296,176 | +6.09(+0.78%) |
Nov 01, 2021 | 790.37 | 790.72 | 775.67 | 784.48 | 386,887 | -6.24(-0.79%) |
Oct 29, 2021 | 795.39 | 802.09 | 787.28 | 790.72 | 542,382 | -9.66(-1.21%) |
Oct 28, 2021 | 779.15 | 800.89 | 800.38 | 350,778 | +21.24(+2.73%) | |
Oct 27, 2021 | 796.85 | 802.47 | 778.76 | 779.15 | 323,193 | -6.64(-0.85%) |
Oct 26, 2021 | 780.36 | 788.36 | 785.79 | 296,034 | +8.57(+1.10%) | |
Oct 25, 2021 | 774.89 | 783.57 | 770.20 | 777.22 | 330,354 | +1.66(+0.21%) |
Oct 22, 2021 | 770.60 | 778.88 | 766.83 | 775.56 | 326,947 | +10.26(+1.34%) |
Oct 21, 2021 | 754.62 | 770.01 | 748.85 | 765.30 | 445,667 | +15.42(+2.06%) |
Oct 20, 2021 | 736.50 | 751.74 | 736.50 | 749.88 | 484,551 | +13.38(+1.82%) |
Oct 19, 2021 | 732.11 | 736.81 | 726.53 | 736.50 | 581,896 | +11.24(+1.55%) |
Oct 18, 2021 | 732.50 | 738.69 | 724.43 | 725.26 | 502,833 | -12.87(-1.74%) |
Oct 15, 2021 | 729.47 | 741.05 | 725.55 | 738.12 | 576,105 | +11.09(+1.53%) |
Oct 14, 2021 | 726.73 | 733.27 | 723.76 | 727.03 | 374,207 | +5.86(+0.81%) |
Oct 13, 2021 | 713.89 | 725.37 | 713.89 | 721.18 | 409,238 | +3.80(+0.53%) |
Oct 12, 2021 | 707.28 | 718.31 | 704.90 | 717.38 | 372,641 | +8.90(+1.26%) |
Oct 11, 2021 | 712.41 | 713.21 | 703.55 | 708.48 | 339,562 | -0.90(-0.13%) |
Oct 08, 2021 | 720.45 | 722.77 | 706.61 | 709.38 | 496,289 | -14.67(-2.03%) |
Oct 07, 2021 | 723.32 | 731.99 | 718.74 | 724.05 | 566,886 | +3.94(+0.55%) |
Oct 06, 2021 | 719.81 | 723.85 | 706.47 | 720.11 | 768,462 | +2.12(+0.30%) |
Oct 05, 2021 | 731.14 | 733.76 | 713.81 | 717.98 | 714,979 | -24.13(-3.25%) |
Oct 04, 2021 | 747.02 | 751.68 | 736.41 | 742.11 | 429,356 | -3.50(-0.47%) |
Oct 01, 2021 | 749.09 | 752.28 | 737.23 | 745.61 | 545,335 | -0.76(-0.10%) |
Sep 30, 2021 | 763.61 | 767.10 | 745.38 | 746.38 | 552,656 | -10.82(-1.43%) |
Sep 29, 2021 | 758.30 | 765.86 | 756.10 | 757.20 | 398,463 | +2.49(+0.33%) |
Sep 28, 2021 | 755.70 | 758.47 | 743.32 | 754.70 | 547,607 | -8.11(-1.06%) |
Sep 27, 2021 | 781.86 | 783.00 | 762.40 | 762.82 | 518,015 | -25.65(-3.25%) |
Sep 24, 2021 | 799.64 | 800.89 | 782.64 | 788.46 | 500,518 | -12.59(-1.57%) |
Sep 23, 2021 | 813.43 | 820.71 | 787.87 | 801.05 | 674,590 | -12.05(-1.48%) |
Sep 22, 2021 | 803.63 | 816.48 | 796.06 | 813.11 | 590,621 | +11.87(+1.48%) |
Sep 21, 2021 | 802.93 | 813.79 | 801.18 | 801.23 | 415,294 | -1.92(-0.24%) |
Sep 20, 2021 | 814.09 | 823.00 | 794.41 | 803.15 | 907,054 | -21.11(-2.56%) |
Sep 17, 2021 | 801.75 | 825.39 | 797.34 | 824.26 | 4,078,370 | +18.26(+2.27%) |
Sep 16, 2021 | 794.99 | 808.04 | 791.78 | 806.00 | 544,571 | +9.27(+1.16%) |
Sep 15, 2021 | 797.08 | 803.08 | 786.95 | 796.74 | 494,088 | +8.08(+1.02%) |
Sep 14, 2021 | 800.10 | 805.36 | 786.68 | 788.66 | 644,764 | -4.39(-0.55%) |
Sep 13, 2021 | 802.93 | 805.70 | 787.31 | 793.05 | 461,487 | -4.21(-0.53%) |
Sep 10, 2021 | 798.84 | 803.77 | 786.79 | 797.27 | 503,567 | -9.98(-1.24%) |
Sep 09, 2021 | 829.21 | 829.21 | 805.22 | 807.24 | 564,357 | -26.21(-3.15%) |
Sep 08, 2021 | 831.95 | 834.33 | 825.69 | 833.46 | 351,292 | +0.01(+0.00%) |
Sep 07, 2021 | 817.58 | 835.27 | 811.97 | 833.45 | 473,938 | -0.50(-0.06%) |
Sep 03, 2021 | 818.79 | 836.24 | 818.05 | 833.95 | 546,766 | +7.93(+0.96%) |
Sep 02, 2021 | 818.10 | 827.30 | 804.93 | 826.01 | 652,886 | +5.28(+0.64%) |