Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 774.76 | 790.01 | 768.61 | 769.93 | 1,127,607 | -7.39(-0.95%) |
Nov 29, 2021 | 755.36 | 779.35 | 749.46 | 777.33 | 568,645 | +24.80(+3.30%) |
Nov 26, 2021 | 755.16 | 771.44 | 748.45 | 752.53 | 343,160 | -3.55(-0.47%) |
Nov 24, 2021 | 741.45 | 756.65 | 730.95 | 756.08 | 343,448 | +17.28(+2.34%) |
Nov 23, 2021 | 737.48 | 741.43 | 730.90 | 738.80 | 764,941 | +2.04(+0.28%) |
Nov 22, 2021 | 746.49 | 747.57 | 734.26 | 736.76 | 560,152 | -10.73(-1.44%) |
Nov 19, 2021 | 758.37 | 759.09 | 746.47 | 747.49 | 692,297 | -4.09(-0.54%) |
Nov 18, 2021 | 758.36 | 752.30 | 750.84 | 751.58 | 349,117 | -4.89(-0.65%) |
Nov 17, 2021 | 758.24 | 761.86 | 754.28 | 756.47 | 642,692 | +2.75(+0.36%) |
Nov 16, 2021 | 756.73 | 760.26 | 753.42 | 753.72 | 445,691 | +0.12(+0.02%) |
Nov 15, 2021 | 732.73 | 755.64 | 732.39 | 753.60 | 782,970 | +21.20(+2.90%) |
Nov 12, 2021 | 738.46 | 738.47 | 731.28 | 732.39 | 609,044 | +0.68(+0.09%) |
Nov 11, 2021 | 744.26 | 744.62 | 727.89 | 731.71 | 434,109 | -6.37(-0.86%) |
Nov 10, 2021 | 751.97 | 736.33 | 738.08 | 456,718 | -15.47(-2.05%) | |
Nov 09, 2021 | 746.91 | 759.95 | 744.45 | 753.55 | 315,675 | +10.29(+1.38%) |
Nov 08, 2021 | 739.58 | 748.86 | 727.30 | 743.26 | 449,259 | +4.70(+0.64%) |
Nov 05, 2021 | 763.42 | 763.42 | 736.97 | 738.56 | 579,834 | -20.47(-2.70%) |
Nov 04, 2021 | 763.20 | 764.58 | 741.29 | 759.03 | 673,556 | -32.39(-4.09%) |
Nov 03, 2021 | 796.73 | 800.03 | 782.21 | 791.42 | 225,052 | +0.92(+0.12%) |
Nov 02, 2021 | 787.00 | 799.01 | 783.14 | 790.50 | 296,202 | +6.09(+0.78%) |
Nov 01, 2021 | 790.30 | 790.65 | 775.61 | 784.41 | 386,920 | -6.24(-0.79%) |
Oct 29, 2021 | 795.32 | 802.02 | 787.21 | 790.65 | 542,428 | -9.66(-1.21%) |
Oct 28, 2021 | 779.08 | 800.83 | 800.32 | 350,808 | +21.23(+2.73%) | |
Oct 27, 2021 | 796.78 | 802.40 | 778.70 | 779.08 | 323,221 | -6.64(-0.85%) |
Oct 26, 2021 | 780.29 | 788.29 | 785.72 | 296,060 | +8.57(+1.10%) | |
Oct 25, 2021 | 774.82 | 783.50 | 770.14 | 777.15 | 330,382 | +1.66(+0.21%) |
Oct 22, 2021 | 770.53 | 778.82 | 766.76 | 775.49 | 326,975 | +10.26(+1.34%) |
Oct 21, 2021 | 754.55 | 769.95 | 748.78 | 765.24 | 445,705 | +15.41(+2.06%) |
Oct 20, 2021 | 736.44 | 751.67 | 736.44 | 749.82 | 484,592 | +13.38(+1.82%) |
Oct 19, 2021 | 732.04 | 736.75 | 726.47 | 736.44 | 581,946 | +11.24(+1.55%) |
Oct 18, 2021 | 732.44 | 738.63 | 724.36 | 725.20 | 502,876 | -12.86(-1.74%) |
Oct 15, 2021 | 729.41 | 740.99 | 725.49 | 738.06 | 576,155 | +11.09(+1.53%) |
Oct 14, 2021 | 726.67 | 733.21 | 723.70 | 726.97 | 374,239 | +5.86(+0.81%) |
Oct 13, 2021 | 713.83 | 725.31 | 713.83 | 721.12 | 409,273 | +3.80(+0.53%) |
Oct 12, 2021 | 707.22 | 718.25 | 704.84 | 717.32 | 372,673 | +8.90(+1.26%) |
Oct 11, 2021 | 712.35 | 713.15 | 703.49 | 708.42 | 339,591 | -0.90(-0.13%) |
Oct 08, 2021 | 720.39 | 722.71 | 706.54 | 709.32 | 496,331 | -14.67(-2.03%) |
Oct 07, 2021 | 723.26 | 731.93 | 718.68 | 723.99 | 566,934 | +3.94(+0.55%) |
Oct 06, 2021 | 719.75 | 723.79 | 706.41 | 720.05 | 768,528 | +2.13(+0.30%) |
Oct 05, 2021 | 731.08 | 733.70 | 713.75 | 717.92 | 715,040 | -24.12(-3.25%) |
Oct 04, 2021 | 746.96 | 751.62 | 736.35 | 742.05 | 429,392 | -3.50(-0.47%) |
Oct 01, 2021 | 749.03 | 752.22 | 737.16 | 745.55 | 545,381 | -0.77(-0.10%) |
Sep 30, 2021 | 763.54 | 767.04 | 745.31 | 746.32 | 552,703 | -10.81(-1.43%) |
Sep 29, 2021 | 758.24 | 765.80 | 756.03 | 757.13 | 398,497 | +2.49(+0.33%) |
Sep 28, 2021 | 755.64 | 758.41 | 743.25 | 754.64 | 547,654 | -8.11(-1.06%) |
Sep 27, 2021 | 781.79 | 782.94 | 762.34 | 762.75 | 518,059 | -25.64(-3.25%) |
Sep 24, 2021 | 799.57 | 800.83 | 782.58 | 788.39 | 500,561 | -12.59(-1.57%) |
Sep 23, 2021 | 813.36 | 820.64 | 787.80 | 800.99 | 674,647 | -12.05(-1.48%) |
Sep 22, 2021 | 803.57 | 816.41 | 795.99 | 813.04 | 590,672 | +11.87(+1.48%) |
Sep 21, 2021 | 802.87 | 813.72 | 801.11 | 801.16 | 415,329 | -1.92(-0.24%) |
Sep 20, 2021 | 814.02 | 822.93 | 794.34 | 803.08 | 907,132 | -21.11(-2.56%) |
Sep 17, 2021 | 801.68 | 825.32 | 797.27 | 824.19 | 4,078,718 | +18.26(+2.27%) |
Sep 16, 2021 | 794.92 | 807.98 | 791.72 | 805.93 | 544,618 | +9.27(+1.16%) |
Sep 15, 2021 | 797.01 | 803.01 | 786.88 | 796.67 | 494,130 | +8.07(+1.02%) |
Sep 14, 2021 | 800.03 | 805.29 | 786.61 | 788.59 | 644,819 | -4.39(-0.55%) |
Sep 13, 2021 | 802.87 | 805.63 | 787.24 | 792.99 | 461,526 | -4.21(-0.53%) |
Sep 10, 2021 | 798.78 | 803.71 | 786.72 | 797.20 | 503,610 | -9.98(-1.24%) |
Sep 09, 2021 | 829.14 | 829.14 | 805.15 | 807.17 | 564,405 | -26.21(-3.15%) |
Sep 08, 2021 | 831.88 | 834.26 | 825.62 | 833.38 | 351,322 | +0.01(+0.00%) |
Sep 07, 2021 | 817.51 | 835.20 | 811.90 | 833.38 | 473,979 | -0.50(-0.06%) |
Sep 03, 2021 | 818.73 | 836.17 | 817.98 | 833.88 | 546,812 | +7.93(+0.96%) |
Sep 02, 2021 | 818.03 | 827.23 | 804.86 | 825.94 | 652,942 | +5.28(+0.64%) |