Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 654.97 | 672.11 | 653.78 | 659.36 | 2,809,363 | -0.67(-0.10%) |
Nov 29, 2021 | 631.86 | 661.72 | 631.86 | 660.02 | 2,024,260 | +37.40(+6.01%) |
Nov 26, 2021 | 631.82 | 634.37 | 619.16 | 622.63 | 863,714 | -18.24(-2.85%) |
Nov 24, 2021 | 634.28 | 641.60 | 625.83 | 640.87 | 1,253,170 | -0.51(-0.08%) |
Nov 23, 2021 | 628.47 | 642.34 | 627.21 | 641.38 | 1,807,559 | +14.18(+2.26%) |
Nov 22, 2021 | 631.30 | 641.13 | 622.76 | 627.21 | 1,934,385 | +2.13(+0.34%) |
Nov 19, 2021 | 617.22 | 637.20 | 614.05 | 625.07 | 1,890,369 | +8.44(+1.37%) |
Nov 18, 2021 | 617.79 | 616.93 | 605.96 | 616.63 | 1,032,292 | +5.01(+0.82%) |
Nov 17, 2021 | 615.14 | 619.54 | 607.40 | 611.62 | 934,372 | -3.52(-0.57%) |
Nov 16, 2021 | 610.20 | 618.77 | 605.61 | 615.14 | 874,420 | +3.88(+0.63%) |
Nov 15, 2021 | 612.95 | 624.96 | 606.24 | 611.26 | 1,395,418 | +5.66(+0.94%) |
Nov 12, 2021 | 598.79 | 608.97 | 595.01 | 605.60 | 1,092,148 | +10.40(+1.75%) |
Nov 11, 2021 | 595.09 | 600.64 | 591.36 | 595.20 | 843,786 | +7.68(+1.31%) |
Nov 10, 2021 | 596.01 | 587.52 | 1,123,635 | -15.64(-2.59%) | ||
Nov 09, 2021 | 591.61 | 604.28 | 590.67 | 603.16 | 1,240,175 | +12.45(+2.11%) |
Nov 08, 2021 | 596.46 | 601.32 | 585.67 | 590.71 | 1,298,590 | +4.87(+0.83%) |
Nov 05, 2021 | 582.79 | 594.52 | 579.27 | 585.84 | 2,168,259 | +5.16(+0.89%) |
Nov 04, 2021 | 565.42 | 581.04 | 562.24 | 580.68 | 1,851,964 | +16.81(+2.98%) |
Nov 03, 2021 | 557.73 | 565.90 | 552.24 | 563.87 | 815,380 | +6.95(+1.25%) |
Nov 02, 2021 | 557.41 | 560.58 | 554.76 | 556.93 | 924,960 | +1.43(+0.26%) |
Nov 01, 2021 | 547.97 | 555.65 | 549.85 | 555.49 | 1,105,788 | +8.91(+1.63%) |
Oct 29, 2021 | 541.51 | 550.06 | 539.43 | 546.58 | 1,379,879 | -2.31(-0.42%) |
Oct 28, 2021 | 546.75 | 562.46 | 546.43 | 548.89 | 2,301,129 | +11.96(+2.23%) |
Oct 27, 2021 | 531.50 | 543.64 | 529.73 | 536.93 | 1,218,722 | +4.54(+0.85%) |
Oct 26, 2021 | 540.09 | 532.39 | 1,209,883 | -2.94(-0.55%) | ||
Oct 25, 2021 | 541.23 | 532.84 | 535.33 | 1,321,986 | -4.63(-0.86%) | |
Oct 22, 2021 | 543.12 | 558.45 | 537.59 | 539.96 | 1,935,383 | +1.28(+0.24%) |
Oct 21, 2021 | 528.46 | 539.11 | 518.88 | 538.68 | 3,159,629 | -9.78(-1.78%) |
Oct 20, 2021 | 553.40 | 555.50 | 547.06 | 548.45 | 1,743,058 | -5.17(-0.93%) |
Oct 19, 2021 | 551.98 | 560.58 | 548.77 | 553.62 | 1,545,717 | +2.07(+0.37%) |
Oct 18, 2021 | 543.12 | 552.27 | 541.89 | 551.56 | 1,286,147 | +4.10(+0.75%) |
Oct 15, 2021 | 549.42 | 551.37 | 544.47 | 547.45 | 1,365,945 | -3.36(-0.61%) |
Oct 14, 2021 | 541.76 | 550.96 | 537.56 | 550.81 | 1,598,587 | +22.81(+4.32%) |
Oct 13, 2021 | 536.29 | 541.34 | 526.71 | 528.00 | 1,293,050 | -2.30(-0.43%) |
Oct 12, 2021 | 541.03 | 541.35 | 525.93 | 530.30 | 1,315,616 | -5.49(-1.02%) |
Oct 11, 2021 | 531.61 | 544.54 | 531.49 | 535.79 | 918,986 | +2.21(+0.41%) |
Oct 08, 2021 | 541.78 | 543.07 | 532.53 | 533.58 | 894,207 | -5.49(-1.02%) |
Oct 07, 2021 | 547.03 | 547.14 | 537.55 | 539.07 | 1,086,297 | +3.86(+0.72%) |
Oct 06, 2021 | 533.42 | 541.08 | 528.41 | 535.21 | 1,638,270 | -3.93(-0.73%) |
Oct 05, 2021 | 539.90 | 546.30 | 534.02 | 539.14 | 1,242,675 | +5.52(+1.03%) |
Oct 04, 2021 | 548.91 | 549.42 | 531.80 | 533.62 | 1,691,522 | -18.93(-3.43%) |
Oct 01, 2021 | 553.90 | 556.36 | 543.70 | 552.55 | 1,150,705 | +0.56(+0.10%) |
Sep 30, 2021 | 556.01 | 560.12 | 550.81 | 551.99 | 1,128,495 | +1.59(+0.29%) |
Sep 29, 2021 | 568.44 | 571.24 | 549.76 | 550.40 | 1,708,749 | -17.90(-3.15%) |
Sep 28, 2021 | 578.09 | 588.08 | 567.35 | 568.31 | 2,153,083 | -29.77(-4.98%) |
Sep 27, 2021 | 584.80 | 603.24 | 584.12 | 598.08 | 1,123,123 | +5.52(+0.93%) |
Sep 24, 2021 | 584.98 | 593.84 | 581.75 | 592.56 | 751,735 | -0.08(-0.01%) |
Sep 23, 2021 | 581.06 | 597.84 | 577.32 | 592.64 | 1,137,514 | +11.09(+1.91%) |
Sep 22, 2021 | 574.68 | 584.10 | 569.74 | 581.55 | 1,068,500 | +14.40(+2.54%) |
Sep 21, 2021 | 573.11 | 574.95 | 559.49 | 567.16 | 1,658,048 | -3.57(-0.63%) |
Sep 20, 2021 | 575.55 | 575.70 | 562.18 | 570.73 | 1,367,918 | -18.45(-3.13%) |
Sep 17, 2021 | 594.95 | 596.19 | 584.01 | 589.18 | 2,081,890 | -6.65(-1.12%) |
Sep 16, 2021 | 584.22 | 596.96 | 580.29 | 595.82 | 1,397,942 | +4.21(+0.71%) |
Sep 15, 2021 | 581.38 | 591.97 | 577.67 | 591.61 | 1,180,221 | +7.74(+1.33%) |
Sep 14, 2021 | 581.08 | 591.51 | 579.16 | 583.87 | 1,220,967 | -5.10(-0.87%) |
Sep 13, 2021 | 583.30 | 594.94 | 580.06 | 588.97 | 1,357,250 | +10.31(+1.78%) |
Sep 10, 2021 | 582.55 | 592.21 | 577.11 | 578.66 | 1,610,741 | +4.35(+0.76%) |
Sep 09, 2021 | 562.11 | 577.51 | 560.17 | 574.31 | 1,590,890 | +9.74(+1.73%) |
Sep 08, 2021 | 572.21 | 572.25 | 557.64 | 564.56 | 1,779,175 | -9.34(-1.63%) |
Sep 07, 2021 | 579.66 | 585.94 | 568.88 | 573.90 | 2,410,268 | -16.95(-2.87%) |
Sep 03, 2021 | 582.44 | 593.39 | 576.62 | 590.85 | 1,064,818 | +8.33(+1.43%) |
Sep 02, 2021 | 583.12 | 588.08 | 579.67 | 582.52 | 885,944 | +2.24(+0.39%) |