Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 516.21 | 521.60 | 506.31 | 508.13 | 929,510 | -9.51(-1.84%) |
Nov 29, 2021 | 512.81 | 522.72 | 509.54 | 517.64 | 334,149 | +3.95(+0.77%) |
Nov 26, 2021 | 517.69 | 524.05 | 512.20 | 513.69 | 211,822 | -3.98(-0.77%) |
Nov 24, 2021 | 515.63 | 522.05 | 512.84 | 517.67 | 216,176 | +2.01(+0.39%) |
Nov 23, 2021 | 517.88 | 520.24 | 510.22 | 515.66 | 286,596 | -1.41(-0.27%) |
Nov 22, 2021 | 516.71 | 522.35 | 512.60 | 517.07 | 308,261 | -2.16(-0.42%) |
Nov 19, 2021 | 529.49 | 532.72 | 518.10 | 519.23 | 634,791 | -1.20(-0.23%) |
Nov 18, 2021 | 516.85 | 520.50 | 517.32 | 520.43 | 352,815 | +5.19(+1.01%) |
Nov 17, 2021 | 508.03 | 517.97 | 505.92 | 515.25 | 417,455 | +6.04(+1.19%) |
Nov 16, 2021 | 501.17 | 511.23 | 499.03 | 509.20 | 423,391 | +7.69(+1.53%) |
Nov 15, 2021 | 499.27 | 507.00 | 491.53 | 501.52 | 786,803 | +3.90(+0.78%) |
Nov 12, 2021 | 493.65 | 506.11 | 491.68 | 497.62 | 808,965 | +6.15(+1.25%) |
Nov 11, 2021 | 479.27 | 491.68 | 478.00 | 491.47 | 514,621 | +11.45(+2.39%) |
Nov 10, 2021 | 480.06 | 480.02 | 252,153 | -3.24(-0.67%) | ||
Nov 09, 2021 | 484.61 | 493.26 | 481.58 | 483.26 | 467,600 | +1.76(+0.37%) |
Nov 08, 2021 | 478.68 | 482.14 | 472.53 | 481.50 | 265,913 | +0.77(+0.16%) |
Nov 05, 2021 | 490.31 | 491.72 | 477.38 | 480.73 | 501,704 | -13.09(-2.65%) |
Nov 04, 2021 | 472.83 | 494.32 | 471.62 | 493.82 | 614,971 | +23.38(+4.97%) |
Nov 03, 2021 | 472.73 | 474.54 | 465.87 | 470.44 | 375,746 | -1.56(-0.33%) |
Nov 02, 2021 | 473.15 | 475.06 | 463.75 | 472.00 | 477,038 | -0.50(-0.10%) |
Nov 01, 2021 | 474.72 | 474.03 | 464.75 | 472.49 | 471,488 | -1.54(-0.33%) |
Oct 29, 2021 | 463.77 | 475.16 | 459.55 | 474.03 | 362,866 | +9.35(+2.01%) |
Oct 28, 2021 | 465.63 | 467.79 | 459.35 | 464.69 | 488,069 | -0.91(-0.20%) |
Oct 27, 2021 | 455.04 | 467.39 | 453.70 | 465.60 | 589,373 | +14.05(+3.11%) |
Oct 26, 2021 | 453.24 | 451.55 | 374,370 | -0.44(-0.10%) | ||
Oct 25, 2021 | 450.07 | 455.43 | 446.73 | 452.00 | 302,726 | +1.85(+0.41%) |
Oct 22, 2021 | 453.52 | 457.93 | 449.32 | 450.15 | 421,452 | -3.52(-0.78%) |
Oct 21, 2021 | 446.58 | 454.00 | 442.87 | 453.67 | 471,426 | +9.09(+2.05%) |
Oct 20, 2021 | 450.96 | 454.59 | 441.22 | 444.57 | 594,533 | -6.58(-1.46%) |
Oct 19, 2021 | 446.18 | 453.59 | 442.90 | 451.15 | 535,437 | +5.30(+1.19%) |
Oct 18, 2021 | 444.03 | 452.99 | 442.56 | 445.85 | 786,865 | +4.84(+1.10%) |
Oct 15, 2021 | 459.41 | 460.49 | 439.49 | 441.01 | 1,412,648 | -21.88(-4.73%) |
Oct 14, 2021 | 446.92 | 474.93 | 442.03 | 462.89 | 1,566,491 | +1.16(+0.25%) |
Oct 13, 2021 | 465.07 | 465.78 | 459.55 | 461.73 | 650,981 | -3.66(-0.79%) |
Oct 12, 2021 | 466.67 | 468.40 | 461.58 | 465.39 | 426,499 | +0.55(+0.12%) |
Oct 11, 2021 | 463.28 | 469.66 | 458.00 | 464.83 | 370,927 | -0.81(-0.17%) |
Oct 08, 2021 | 469.78 | 473.47 | 464.99 | 465.65 | 338,252 | -2.32(-0.50%) |
Oct 07, 2021 | 467.47 | 476.18 | 466.59 | 467.96 | 499,404 | +0.05(+0.01%) |
Oct 06, 2021 | 459.20 | 469.00 | 456.31 | 467.92 | 484,460 | +7.79(+1.69%) |
Oct 05, 2021 | 456.95 | 463.24 | 455.87 | 460.12 | 368,741 | +3.60(+0.79%) |
Oct 04, 2021 | 459.52 | 460.47 | 454.45 | 456.52 | 480,586 | -4.03(-0.88%) |
Oct 01, 2021 | 464.39 | 464.39 | 455.96 | 460.56 | 392,838 | -1.83(-0.40%) |
Sep 30, 2021 | 469.64 | 472.27 | 461.70 | 462.39 | 500,762 | -5.86(-1.25%) |
Sep 29, 2021 | 471.79 | 473.44 | 467.68 | 468.25 | 256,084 | -1.85(-0.39%) |
Sep 28, 2021 | 472.32 | 473.73 | 467.72 | 470.10 | 379,641 | -2.25(-0.48%) |
Sep 27, 2021 | 474.27 | 478.29 | 469.36 | 472.35 | 367,851 | -2.53(-0.53%) |
Sep 24, 2021 | 478.33 | 479.88 | 471.17 | 474.88 | 368,499 | -2.88(-0.60%) |
Sep 23, 2021 | 482.67 | 483.64 | 477.45 | 477.76 | 260,088 | -2.63(-0.55%) |
Sep 22, 2021 | 485.38 | 485.38 | 476.24 | 480.38 | 441,604 | -2.55(-0.53%) |
Sep 21, 2021 | 480.99 | 488.22 | 480.18 | 482.93 | 360,527 | +1.06(+0.22%) |
Sep 20, 2021 | 486.81 | 489.04 | 478.75 | 481.88 | 408,685 | -6.28(-1.29%) |
Sep 17, 2021 | 493.73 | 496.50 | 486.20 | 488.16 | 936,664 | -7.44(-1.50%) |
Sep 16, 2021 | 491.45 | 497.05 | 487.20 | 495.59 | 414,927 | +5.48(+1.12%) |
Sep 15, 2021 | 491.26 | 493.92 | 486.05 | 490.12 | 366,108 | -1.36(-0.28%) |
Sep 14, 2021 | 496.31 | 496.31 | 490.00 | 491.47 | 286,001 | -3.10(-0.63%) |
Sep 13, 2021 | 494.40 | 496.44 | 488.34 | 494.58 | 456,009 | +0.22(+0.05%) |
Sep 10, 2021 | 499.14 | 499.78 | 493.91 | 494.35 | 334,066 | -5.08(-1.02%) |
Sep 09, 2021 | 505.38 | 508.77 | 498.36 | 499.43 | 264,098 | -5.08(-1.01%) |
Sep 08, 2021 | 498.43 | 505.34 | 496.27 | 504.51 | 329,837 | +7.11(+1.43%) |
Sep 07, 2021 | 497.76 | 499.66 | 492.04 | 497.40 | 461,687 | -0.46(-0.09%) |
Sep 03, 2021 | 499.39 | 504.14 | 495.67 | 497.87 | 385,635 | -2.70(-0.54%) |
Sep 02, 2021 | 502.38 | 502.38 | 495.99 | 500.57 | 295,621 | +1.83(+0.37%) |