Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 634.98 | 635.75 | 622.29 | 624.90 | 133,440 | -14.50(-2.27%) |
Nov 29, 2021 | 646.46 | 663.24 | 637.49 | 639.40 | 113,873 | -6.13(-0.95%) |
Nov 26, 2021 | 638.58 | 649.89 | 632.51 | 645.53 | 61,800 | -3.35(-0.52%) |
Nov 24, 2021 | 645.67 | 652.70 | 645.00 | 648.88 | 85,650 | -2.57(-0.39%) |
Nov 23, 2021 | 647.93 | 654.01 | 644.54 | 651.45 | 116,108 | +1.52(+0.23%) |
Nov 22, 2021 | 647.51 | 656.41 | 641.03 | 649.93 | 83,183 | +7.62(+1.19%) |
Nov 19, 2021 | 644.94 | 647.08 | 639.89 | 642.31 | 52,073 | -4.12(-0.64%) |
Nov 18, 2021 | 652.42 | 646.91 | 643.77 | 646.43 | 115,750 | -6.88(-1.05%) |
Nov 17, 2021 | 667.58 | 679.36 | 648.10 | 653.31 | 119,038 | -14.27(-2.14%) |
Nov 16, 2021 | 672.00 | 673.58 | 658.92 | 667.58 | 104,951 | -5.09(-0.76%) |
Nov 15, 2021 | 679.32 | 681.27 | 670.90 | 672.67 | 65,804 | -1.97(-0.29%) |
Nov 12, 2021 | 676.44 | 680.09 | 667.91 | 674.64 | 55,337 | +2.52(+0.37%) |
Nov 11, 2021 | 670.11 | 679.47 | 666.56 | 672.12 | 55,567 | +2.01(+0.30%) |
Nov 10, 2021 | 659.01 | 670.94 | 670.11 | 107,336 | +11.10(+1.68%) | |
Nov 09, 2021 | 663.25 | 663.60 | 651.25 | 659.01 | 66,097 | -5.99(-0.90%) |
Nov 08, 2021 | 691.87 | 691.87 | 650.55 | 665.00 | 103,300 | -20.90(-3.05%) |
Nov 05, 2021 | 699.88 | 703.26 | 680.36 | 685.90 | 127,078 | -10.35(-1.49%) |
Nov 04, 2021 | 678.00 | 697.63 | 671.84 | 696.25 | 221,672 | +20.38(+3.02%) |
Nov 03, 2021 | 668.00 | 678.67 | 660.05 | 675.87 | 236,248 | +5.57(+0.83%) |
Nov 02, 2021 | 588.93 | 673.82 | 580.10 | 670.30 | 298,645 | +74.25(+12.46%) |
Nov 01, 2021 | 594.78 | 610.38 | 588.13 | 596.05 | 139,457 | -2.16(-0.36%) |
Oct 29, 2021 | 600.88 | 613.11 | 596.79 | 598.21 | 94,546 | -4.80(-0.80%) |
Oct 28, 2021 | 593.35 | 604.50 | 585.22 | 603.01 | 117,485 | +14.12(+2.40%) |
Oct 27, 2021 | 593.54 | 602.38 | 581.79 | 588.89 | 112,634 | -5.90(-0.99%) |
Oct 26, 2021 | 614.65 | 594.79 | 135,544 | -24.11(-3.90%) | ||
Oct 25, 2021 | 626.43 | 632.49 | 614.70 | 618.90 | 57,276 | -3.52(-0.57%) |
Oct 22, 2021 | 614.64 | 632.16 | 614.64 | 622.42 | 54,848 | +6.72(+1.09%) |
Oct 21, 2021 | 622.50 | 627.00 | 614.01 | 615.70 | 49,756 | -6.33(-1.02%) |
Oct 20, 2021 | 612.95 | 626.96 | 612.95 | 622.03 | 38,106 | +7.73(+1.26%) |
Oct 19, 2021 | 617.68 | 620.54 | 613.08 | 614.30 | 62,980 | -1.77(-0.29%) |
Oct 18, 2021 | 612.65 | 621.36 | 611.17 | 616.07 | 47,154 | +1.23(+0.20%) |
Oct 15, 2021 | 617.53 | 623.17 | 613.13 | 614.84 | 56,235 | -3.15(-0.51%) |
Oct 14, 2021 | 632.74 | 632.74 | 613.40 | 617.99 | 70,068 | -12.82(-2.03%) |
Oct 13, 2021 | 633.08 | 633.08 | 625.22 | 630.81 | 60,098 | +1.18(+0.19%) |
Oct 12, 2021 | 626.32 | 637.93 | 617.02 | 629.63 | 41,650 | +7.73(+1.24%) |
Oct 11, 2021 | 617.54 | 635.02 | 614.39 | 621.90 | 101,119 | +6.85(+1.11%) |
Oct 08, 2021 | 626.13 | 627.49 | 614.00 | 615.05 | 117,152 | -6.99(-1.12%) |
Oct 07, 2021 | 617.04 | 624.85 | 613.07 | 622.04 | 118,341 | +9.76(+1.59%) |
Oct 06, 2021 | 613.71 | 615.52 | 601.59 | 612.28 | 145,908 | -2.23(-0.36%) |
Oct 05, 2021 | 607.41 | 615.64 | 601.31 | 614.51 | 208,739 | +10.75(+1.78%) |
Oct 04, 2021 | 587.73 | 619.66 | 587.73 | 603.76 | 228,926 | +22.02(+3.79%) |
Oct 01, 2021 | 586.73 | 586.73 | 568.54 | 581.74 | 105,429 | -3.56(-0.61%) |
Sep 30, 2021 | 587.89 | 597.88 | 584.03 | 585.30 | 153,128 | -4.70(-0.80%) |
Sep 29, 2021 | 590.37 | 594.71 | 588.54 | 590.00 | 103,420 | -0.09(-0.02%) |
Sep 28, 2021 | 599.38 | 599.70 | 588.16 | 590.09 | 131,082 | -11.61(-1.93%) |
Sep 27, 2021 | 590.33 | 610.94 | 584.79 | 601.70 | 181,432 | +9.08(+1.53%) |
Sep 24, 2021 | 578.33 | 598.46 | 577.39 | 592.62 | 165,777 | +11.54(+1.99%) |
Sep 23, 2021 | 598.48 | 609.59 | 581.07 | 581.08 | 209,087 | -17.19(-2.87%) |
Sep 22, 2021 | 597.98 | 604.75 | 595.61 | 598.27 | 423,259 | +3.57(+0.60%) |
Sep 21, 2021 | 600.41 | 604.75 | 591.94 | 594.70 | 177,659 | -4.13(-0.69%) |
Sep 20, 2021 | 589.41 | 599.35 | 582.94 | 598.83 | 136,461 | +2.71(+0.45%) |
Sep 17, 2021 | 599.78 | 603.39 | 587.77 | 596.12 | 387,072 | -2.72(-0.45%) |
Sep 16, 2021 | 603.21 | 603.28 | 596.75 | 598.84 | 197,029 | -2.91(-0.48%) |
Sep 15, 2021 | 606.90 | 617.40 | 599.24 | 601.75 | 204,808 | -5.16(-0.85%) |
Sep 14, 2021 | 614.74 | 615.13 | 604.03 | 606.91 | 129,148 | -6.28(-1.02%) |
Sep 13, 2021 | 604.87 | 619.48 | 598.00 | 613.19 | 139,404 | +11.90(+1.98%) |
Sep 10, 2021 | 611.81 | 617.01 | 599.39 | 601.29 | 159,749 | -10.71(-1.75%) |
Sep 09, 2021 | 655.24 | 655.24 | 610.29 | 612.00 | 163,020 | -38.01(-5.85%) |
Sep 08, 2021 | 643.59 | 653.22 | 634.03 | 650.01 | 239,539 | +1.49(+0.23%) |
Sep 07, 2021 | 668.50 | 669.30 | 641.59 | 648.52 | 235,832 | -21.79(-3.25%) |
Sep 03, 2021 | 653.27 | 671.12 | 649.03 | 670.31 | 338,759 | +10.31(+1.56%) |
Sep 02, 2021 | 590.63 | 668.24 | 590.63 | 660.00 | 451,775 | +69.47(+11.76%) |