Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 624.52 | 635.00 | 613.92 | 615.03 | 552,545 | -15.67(-2.48%) |
Nov 29, 2021 | 620.43 | 634.57 | 616.78 | 630.71 | 385,683 | +23.89(+3.94%) |
Nov 26, 2021 | 616.88 | 625.33 | 604.74 | 606.82 | 233,596 | -21.11(-3.36%) |
Nov 24, 2021 | 613.45 | 632.67 | 610.94 | 627.92 | 422,275 | +10.06(+1.63%) |
Nov 23, 2021 | 621.09 | 624.30 | 607.80 | 617.86 | 351,444 | -4.45(-0.72%) |
Nov 22, 2021 | 641.95 | 642.89 | 622.22 | 622.31 | 388,314 | -19.52(-3.04%) |
Nov 19, 2021 | 649.77 | 652.47 | 640.16 | 641.84 | 283,487 | -8.35(-1.28%) |
Nov 18, 2021 | 653.78 | 651.40 | 649.92 | 650.19 | 174,723 | -0.97(-0.15%) |
Nov 17, 2021 | 660.19 | 662.47 | 646.98 | 651.16 | 258,802 | -8.53(-1.29%) |
Nov 16, 2021 | 645.30 | 664.28 | 645.30 | 659.69 | 298,773 | +13.87(+2.15%) |
Nov 15, 2021 | 639.46 | 649.45 | 635.86 | 645.81 | 169,814 | +8.19(+1.28%) |
Nov 12, 2021 | 629.25 | 637.77 | 620.95 | 637.62 | 328,849 | +11.02(+1.76%) |
Nov 11, 2021 | 631.88 | 632.93 | 624.58 | 626.60 | 144,968 | -0.69(-0.11%) |
Nov 10, 2021 | 633.94 | 627.30 | 273,513 | -9.56(-1.50%) | ||
Nov 09, 2021 | 638.00 | 643.86 | 633.01 | 636.85 | 296,203 | -0.96(-0.15%) |
Nov 08, 2021 | 639.40 | 639.66 | 629.50 | 637.82 | 251,600 | +0.46(+0.07%) |
Nov 05, 2021 | 649.46 | 649.71 | 636.97 | 637.36 | 278,027 | -8.13(-1.26%) |
Nov 04, 2021 | 630.69 | 650.92 | 630.15 | 645.49 | 222,420 | +15.62(+2.48%) |
Nov 03, 2021 | 638.00 | 641.98 | 623.16 | 629.87 | 272,502 | -8.46(-1.33%) |
Nov 02, 2021 | 640.93 | 645.53 | 637.12 | 638.33 | 351,618 | -2.71(-0.42%) |
Nov 01, 2021 | 652.58 | 639.96 | 627.27 | 641.04 | 235,420 | -7.58(-1.17%) |
Oct 29, 2021 | 634.03 | 649.86 | 633.94 | 648.62 | 259,974 | +9.32(+1.46%) |
Oct 28, 2021 | 621.61 | 639.97 | 621.61 | 639.30 | 299,036 | +17.88(+2.88%) |
Oct 27, 2021 | 630.70 | 643.09 | 620.90 | 621.42 | 366,651 | -5.97(-0.95%) |
Oct 26, 2021 | 636.22 | 626.17 | 627.39 | 317,869 | -8.69(-1.37%) | |
Oct 25, 2021 | 633.73 | 646.46 | 625.10 | 636.08 | 396,399 | +2.87(+0.45%) |
Oct 22, 2021 | 623.12 | 633.31 | 623.12 | 633.22 | 276,763 | +12.35(+1.99%) |
Oct 21, 2021 | 608.08 | 621.85 | 606.50 | 620.86 | 262,761 | +12.75(+2.10%) |
Oct 20, 2021 | 617.79 | 620.92 | 603.69 | 608.11 | 298,630 | -7.41(-1.20%) |
Oct 19, 2021 | 609.23 | 619.09 | 607.12 | 615.53 | 243,652 | +10.87(+1.80%) |
Oct 18, 2021 | 601.05 | 606.10 | 598.01 | 604.66 | 185,586 | +3.65(+0.61%) |
Oct 15, 2021 | 605.00 | 605.00 | 599.03 | 601.01 | 220,619 | +3.35(+0.56%) |
Oct 14, 2021 | 591.66 | 598.99 | 590.45 | 597.67 | 222,426 | +14.00(+2.40%) |
Oct 13, 2021 | 586.68 | 588.70 | 578.80 | 583.67 | 224,444 | +2.98(+0.51%) |
Oct 12, 2021 | 587.88 | 587.88 | 577.75 | 580.69 | 169,062 | -1.91(-0.33%) |
Oct 11, 2021 | 581.49 | 597.92 | 579.20 | 582.60 | 226,498 | -2.84(-0.48%) |
Oct 08, 2021 | 594.50 | 596.05 | 583.64 | 585.44 | 189,008 | -8.17(-1.38%) |
Oct 07, 2021 | 590.48 | 599.24 | 590.48 | 593.62 | 294,823 | +8.35(+1.43%) |
Oct 06, 2021 | 581.47 | 587.18 | 573.65 | 585.27 | 258,484 | -2.13(-0.36%) |
Oct 05, 2021 | 576.98 | 590.03 | 576.73 | 587.39 | 309,045 | +14.46(+2.52%) |
Oct 04, 2021 | 592.76 | 594.85 | 566.00 | 572.94 | 494,031 | -22.83(-3.83%) |
Oct 01, 2021 | 596.40 | 599.83 | 580.45 | 595.76 | 306,085 | +2.30(+0.39%) |
Sep 30, 2021 | 600.54 | 607.83 | 590.24 | 593.46 | 329,180 | -2.30(-0.39%) |
Sep 29, 2021 | 589.92 | 598.47 | 585.51 | 595.76 | 368,079 | +12.59(+2.16%) |
Sep 28, 2021 | 611.78 | 613.79 | 581.82 | 583.18 | 735,451 | -39.88(-6.40%) |
Sep 27, 2021 | 639.80 | 640.51 | 614.03 | 623.06 | 295,245 | -22.13(-3.43%) |
Sep 24, 2021 | 634.83 | 645.55 | 630.98 | 645.19 | 220,349 | +7.60(+1.19%) |
Sep 23, 2021 | 634.48 | 638.53 | 631.84 | 637.60 | 273,132 | +8.22(+1.31%) |
Sep 22, 2021 | 630.72 | 632.11 | 621.34 | 629.37 | 230,554 | +4.34(+0.69%) |
Sep 21, 2021 | 624.93 | 629.72 | 621.47 | 625.03 | 255,395 | +5.96(+0.96%) |
Sep 20, 2021 | 615.62 | 622.55 | 609.65 | 619.07 | 458,035 | -6.90(-1.10%) |
Sep 17, 2021 | 629.62 | 635.47 | 622.97 | 625.97 | 576,412 | -10.23(-1.61%) |
Sep 16, 2021 | 633.45 | 637.17 | 628.67 | 636.20 | 519,116 | +4.67(+0.74%) |
Sep 15, 2021 | 637.08 | 640.17 | 630.92 | 631.53 | 312,633 | -5.76(-0.90%) |
Sep 14, 2021 | 631.35 | 640.28 | 627.86 | 637.29 | 284,882 | +9.77(+1.56%) |
Sep 13, 2021 | 640.13 | 640.21 | 619.72 | 627.52 | 328,888 | -7.43(-1.17%) |
Sep 10, 2021 | 639.74 | 642.51 | 634.65 | 634.95 | 217,966 | -1.94(-0.30%) |
Sep 09, 2021 | 644.89 | 647.33 | 635.97 | 636.89 | 216,524 | -6.16(-0.96%) |
Sep 08, 2021 | 638.98 | 650.75 | 635.15 | 643.06 | 243,559 | +3.28(+0.51%) |
Sep 07, 2021 | 634.63 | 642.94 | 626.34 | 639.78 | 303,731 | +4.95(+0.78%) |
Sep 03, 2021 | 630.58 | 638.23 | 630.58 | 634.83 | 244,541 | +1.30(+0.20%) |
Sep 02, 2021 | 635.27 | 642.97 | 629.90 | 633.54 | 323,421 | +0.21(+0.03%) |