Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 859.35 | 864.38 | 842.91 | 845.33 | 1,131,030 | -21.86(-2.52%) |
Nov 29, 2021 | 854.84 | 873.51 | 846.46 | 867.19 | 653,447 | +24.63(+2.92%) |
Nov 26, 2021 | 843.61 | 854.16 | 838.08 | 842.56 | 581,315 | -27.17(-3.12%) |
Nov 24, 2021 | 871.23 | 877.86 | 864.47 | 869.73 | 469,685 | -4.40(-0.50%) |
Nov 23, 2021 | 861.84 | 875.28 | 858.09 | 874.13 | 734,255 | +15.04(+1.75%) |
Nov 22, 2021 | 859.71 | 868.97 | 853.14 | 859.09 | 596,633 | +4.09(+0.48%) |
Nov 19, 2021 | 861.96 | 864.84 | 850.40 | 854.99 | 791,009 | -7.31(-0.85%) |
Nov 18, 2021 | 873.62 | 863.31 | 858.53 | 862.30 | 730,246 | -8.19(-0.94%) |
Nov 17, 2021 | 882.56 | 884.33 | 861.73 | 870.50 | 724,332 | -16.27(-1.83%) |
Nov 16, 2021 | 890.77 | 893.94 | 879.55 | 886.77 | 493,392 | -4.01(-0.45%) |
Nov 15, 2021 | 907.38 | 907.84 | 888.69 | 890.77 | 726,194 | -17.05(-1.88%) |
Nov 12, 2021 | 907.86 | 909.39 | 899.25 | 907.83 | 414,713 | +5.50(+0.61%) |
Nov 11, 2021 | 895.93 | 905.80 | 895.23 | 902.33 | 285,641 | +5.97(+0.67%) |
Nov 10, 2021 | 898.96 | 896.35 | 364,567 | -7.05(-0.78%) | ||
Nov 09, 2021 | 899.63 | 908.10 | 890.46 | 903.40 | 421,783 | +0.82(+0.09%) |
Nov 08, 2021 | 897.09 | 903.48 | 894.76 | 902.58 | 398,501 | +10.05(+1.13%) |
Nov 05, 2021 | 899.25 | 904.51 | 889.02 | 892.52 | 363,934 | +1.00(+0.11%) |
Nov 04, 2021 | 893.27 | 900.91 | 885.05 | 891.52 | 375,580 | +2.19(+0.25%) |
Nov 03, 2021 | 889.77 | 891.25 | 882.42 | 889.34 | 414,414 | +3.60(+0.41%) |
Nov 02, 2021 | 874.24 | 888.61 | 871.25 | 885.74 | 408,514 | +10.86(+1.24%) |
Nov 01, 2021 | 885.12 | 881.64 | 868.76 | 874.88 | 426,713 | -6.76(-0.77%) |
Oct 29, 2021 | 869.97 | 885.75 | 869.58 | 881.64 | 518,707 | +7.46(+0.85%) |
Oct 28, 2021 | 856.20 | 874.51 | 856.20 | 874.18 | 376,898 | +17.02(+1.99%) |
Oct 27, 2021 | 869.24 | 877.80 | 856.53 | 857.16 | 484,608 | -13.37(-1.54%) |
Oct 26, 2021 | 872.37 | 870.53 | 404,538 | +6.39(+0.74%) | ||
Oct 25, 2021 | 858.35 | 870.86 | 852.26 | 864.14 | 484,146 | +9.13(+1.07%) |
Oct 22, 2021 | 845.51 | 856.03 | 841.03 | 855.01 | 398,193 | +10.51(+1.24%) |
Oct 21, 2021 | 843.76 | 850.23 | 841.87 | 844.50 | 356,707 | +0.74(+0.09%) |
Oct 20, 2021 | 845.93 | 846.45 | 838.27 | 843.76 | 407,228 | +1.20(+0.14%) |
Oct 19, 2021 | 840.39 | 845.36 | 836.19 | 842.57 | 437,093 | +4.99(+0.60%) |
Oct 18, 2021 | 842.89 | 847.73 | 835.89 | 837.58 | 578,965 | -10.23(-1.21%) |
Oct 15, 2021 | 845.33 | 855.26 | 835.45 | 847.81 | 1,094,736 | +13.78(+1.65%) |
Oct 14, 2021 | 824.20 | 837.96 | 810.42 | 834.02 | 859,173 | +23.08(+2.85%) |
Oct 13, 2021 | 805.51 | 819.65 | 796.18 | 810.94 | 1,555,845 | +29.55(+3.78%) |
Oct 12, 2021 | 788.12 | 788.12 | 777.07 | 781.39 | 880,438 | -3.31(-0.42%) |
Oct 11, 2021 | 785.97 | 804.22 | 783.67 | 784.70 | 569,058 | -4.36(-0.55%) |
Oct 08, 2021 | 784.92 | 791.18 | 781.75 | 789.07 | 374,839 | +1.91(+0.24%) |
Oct 07, 2021 | 790.11 | 799.03 | 786.32 | 787.15 | 464,462 | +4.49(+0.57%) |
Oct 06, 2021 | 774.60 | 782.91 | 767.16 | 782.67 | 505,681 | -1.15(-0.15%) |
Oct 05, 2021 | 774.81 | 788.54 | 768.99 | 783.82 | 476,435 | +12.35(+1.60%) |
Oct 04, 2021 | 782.26 | 788.73 | 765.30 | 771.46 | 637,784 | -15.26(-1.94%) |
Oct 01, 2021 | 787.95 | 794.04 | 769.53 | 786.72 | 510,909 | +3.02(+0.39%) |
Sep 30, 2021 | 805.66 | 806.13 | 783.32 | 783.70 | 603,287 | -16.74(-2.09%) |
Sep 29, 2021 | 805.13 | 807.53 | 799.80 | 800.44 | 585,585 | -3.74(-0.46%) |
Sep 28, 2021 | 813.56 | 816.51 | 799.40 | 804.18 | 687,630 | -13.92(-1.70%) |
Sep 27, 2021 | 815.79 | 818.29 | 811.14 | 818.10 | 446,069 | +0.79(+0.10%) |
Sep 24, 2021 | 812.99 | 819.11 | 810.15 | 817.31 | 345,137 | -1.45(-0.18%) |
Sep 23, 2021 | 804.58 | 823.57 | 804.47 | 818.75 | 562,946 | +23.47(+2.95%) |
Sep 22, 2021 | 800.33 | 802.69 | 792.25 | 795.28 | 582,288 | +5.43(+0.69%) |
Sep 21, 2021 | 805.27 | 806.95 | 784.30 | 789.85 | 638,530 | -11.24(-1.40%) |
Sep 20, 2021 | 797.18 | 801.43 | 786.13 | 801.09 | 821,631 | -18.09(-2.21%) |
Sep 17, 2021 | 820.48 | 829.40 | 811.87 | 819.18 | 1,363,025 | -12.91(-1.55%) |
Sep 16, 2021 | 848.62 | 849.83 | 826.17 | 832.09 | 777,568 | -17.95(-2.11%) |
Sep 15, 2021 | 842.89 | 853.99 | 841.02 | 850.04 | 529,310 | +7.20(+0.85%) |
Sep 14, 2021 | 855.98 | 856.79 | 838.45 | 842.85 | 614,455 | -13.37(-1.56%) |
Sep 13, 2021 | 862.75 | 863.64 | 846.63 | 856.22 | 452,476 | -0.34(-0.04%) |
Sep 10, 2021 | 868.28 | 868.66 | 855.06 | 856.55 | 356,487 | -5.16(-0.60%) |
Sep 09, 2021 | 862.80 | 873.71 | 858.42 | 861.71 | 511,807 | -2.06(-0.24%) |
Sep 08, 2021 | 865.61 | 868.95 | 858.42 | 863.77 | 276,643 | -0.46(-0.05%) |
Sep 07, 2021 | 872.13 | 874.20 | 858.39 | 864.23 | 382,617 | -11.63(-1.33%) |
Sep 03, 2021 | 882.79 | 887.13 | 872.91 | 875.86 | 448,148 | -8.65(-0.98%) |
Sep 02, 2021 | 883.30 | 888.40 | 880.26 | 884.51 | 396,179 | +6.37(+0.73%) |