Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 851.02 | 862.00 | 805.50 | 806.91 | 680,254 | -45.00(-5.28%) |
Nov 29, 2021 | 810.82 | 855.68 | 809.65 | 851.91 | 658,165 | +48.44(+6.03%) |
Nov 26, 2021 | 804.97 | 823.58 | 801.00 | 803.47 | 511,823 | +0.71(+0.09%) |
Nov 24, 2021 | 750.42 | 806.78 | 740.04 | 802.76 | 681,384 | +49.48(+6.57%) |
Nov 23, 2021 | 767.35 | 782.09 | 735.30 | 753.28 | 801,123 | -30.07(-3.84%) |
Nov 22, 2021 | 828.32 | 833.00 | 771.67 | 783.35 | 499,902 | -38.99(-4.74%) |
Nov 19, 2021 | 847.88 | 853.10 | 821.26 | 822.34 | 307,598 | -17.95(-2.14%) |
Nov 18, 2021 | 843.85 | 842.81 | 830.56 | 840.29 | 455,446 | +1.88(+0.22%) |
Nov 17, 2021 | 852.08 | 866.00 | 832.56 | 838.41 | 615,370 | -13.67(-1.60%) |
Nov 16, 2021 | 829.22 | 852.43 | 823.00 | 852.08 | 318,541 | +20.06(+2.41%) |
Nov 15, 2021 | 840.00 | 842.69 | 823.16 | 832.02 | 267,117 | -9.24(-1.10%) |
Nov 12, 2021 | 825.00 | 842.72 | 819.00 | 841.26 | 339,525 | +22.43(+2.74%) |
Nov 11, 2021 | 816.00 | 829.09 | 812.55 | 818.83 | 338,039 | +11.87(+1.47%) |
Nov 10, 2021 | 837.18 | 801.37 | 806.96 | 515,151 | -43.36(-5.10%) | |
Nov 09, 2021 | 820.00 | 853.68 | 819.86 | 850.32 | 551,178 | +35.02(+4.30%) |
Nov 08, 2021 | 805.02 | 820.00 | 800.03 | 815.30 | 344,994 | +12.84(+1.60%) |
Nov 05, 2021 | 821.72 | 823.99 | 799.84 | 802.46 | 473,461 | -16.62(-2.03%) |
Nov 04, 2021 | 760.00 | 820.72 | 760.00 | 819.08 | 889,989 | +42.34(+5.45%) |
Nov 03, 2021 | 789.21 | 789.50 | 760.93 | 776.74 | 767,060 | -10.59(-1.35%) |
Nov 02, 2021 | 802.48 | 804.86 | 783.01 | 787.33 | 531,564 | -16.34(-2.03%) |
Nov 01, 2021 | 814.21 | 814.70 | 796.07 | 803.67 | 401,234 | -6.56(-0.81%) |
Oct 29, 2021 | 805.00 | 814.32 | 793.57 | 810.23 | 471,166 | -4.12(-0.51%) |
Oct 28, 2021 | 798.54 | 820.40 | 798.54 | 814.35 | 383,406 | +17.40(+2.18%) |
Oct 27, 2021 | 809.00 | 823.98 | 792.13 | 796.95 | 331,063 | -8.29(-1.03%) |
Oct 26, 2021 | 814.58 | 805.24 | 299,922 | -0.46(-0.06%) | ||
Oct 25, 2021 | 820.00 | 839.77 | 803.69 | 805.70 | 359,174 | -8.46(-1.04%) |
Oct 22, 2021 | 800.06 | 819.18 | 797.14 | 814.16 | 220,863 | +11.68(+1.46%) |
Oct 21, 2021 | 791.11 | 812.98 | 791.11 | 802.48 | 327,862 | +7.09(+0.89%) |
Oct 20, 2021 | 801.00 | 806.50 | 791.02 | 795.39 | 313,371 | +4.44(+0.56%) |
Oct 19, 2021 | 803.00 | 809.83 | 788.00 | 790.95 | 746,299 | -12.08(-1.50%) |
Oct 18, 2021 | 793.07 | 805.00 | 785.05 | 803.03 | 365,289 | +12.14(+1.53%) |
Oct 15, 2021 | 792.73 | 798.98 | 770.27 | 790.89 | 510,401 | +1.83(+0.23%) |
Oct 14, 2021 | 790.04 | 817.33 | 776.51 | 789.06 | 865,874 | +2.81(+0.36%) |
Oct 13, 2021 | 766.08 | 792.73 | 765.70 | 786.25 | 977,308 | +27.98(+3.69%) |
Oct 12, 2021 | 692.57 | 814.90 | 685.93 | 758.27 | 1,980,275 | +75.55(+11.07%) |
Oct 11, 2021 | 675.00 | 696.62 | 671.40 | 682.72 | 440,864 | +2.85(+0.42%) |
Oct 08, 2021 | 685.00 | 688.00 | 671.28 | 679.87 | 460,964 | -3.76(-0.55%) |
Oct 07, 2021 | 677.56 | 691.22 | 676.00 | 683.63 | 421,222 | +16.88(+2.53%) |
Oct 06, 2021 | 640.00 | 673.92 | 638.34 | 666.75 | 482,232 | +17.90(+2.76%) |
Oct 05, 2021 | 634.20 | 657.94 | 634.01 | 648.85 | 478,310 | +15.06(+2.38%) |
Oct 04, 2021 | 678.00 | 678.26 | 622.04 | 633.79 | 888,077 | -50.44(-7.37%) |
Oct 01, 2021 | 675.36 | 686.47 | 652.26 | 684.23 | 505,682 | +8.14(+1.20%) |
Sep 30, 2021 | 681.99 | 695.40 | 676.44 | 676.09 | 447,477 | -5.15(-0.76%) |
Sep 29, 2021 | 680.00 | 699.31 | 673.63 | 681.24 | 491,565 | +9.53(+1.42%) |
Sep 28, 2021 | 692.39 | 692.93 | 661.19 | 671.71 | 664,274 | -37.25(-5.25%) |
Sep 27, 2021 | 722.15 | 722.15 | 685.07 | 708.96 | 667,517 | -23.18(-3.17%) |
Sep 24, 2021 | 728.02 | 733.08 | 714.49 | 732.14 | 309,115 | -2.14(-0.29%) |
Sep 23, 2021 | 710.68 | 736.15 | 708.09 | 734.28 | 491,631 | +22.85(+3.21%) |
Sep 22, 2021 | 693.64 | 718.58 | 691.92 | 711.43 | 440,029 | +16.81(+2.42%) |
Sep 21, 2021 | 694.85 | 697.68 | 679.21 | 694.62 | 363,951 | +8.28(+1.21%) |
Sep 20, 2021 | 680.83 | 691.70 | 673.80 | 686.34 | 400,321 | -10.34(-1.48%) |
Sep 17, 2021 | 701.23 | 711.31 | 687.32 | 696.68 | 609,825 | -6.42(-0.91%) |
Sep 16, 2021 | 677.87 | 703.82 | 677.20 | 703.10 | 373,084 | +23.75(+3.50%) |
Sep 15, 2021 | 671.83 | 681.14 | 662.68 | 679.35 | 433,604 | +7.52(+1.12%) |
Sep 14, 2021 | 675.00 | 687.51 | 671.00 | 671.83 | 442,712 | +1.82(+0.27%) |
Sep 13, 2021 | 670.77 | 676.87 | 647.52 | 670.01 | 503,062 | -0.76(-0.11%) |
Sep 10, 2021 | 683.83 | 689.44 | 668.87 | 670.77 | 281,030 | -11.12(-1.63%) |
Sep 09, 2021 | 683.13 | 694.60 | 679.45 | 681.89 | 231,540 | +1.21(+0.18%) |
Sep 08, 2021 | 686.49 | 690.54 | 677.34 | 680.68 | 214,315 | -6.42(-0.93%) |
Sep 07, 2021 | 704.52 | 707.12 | 682.33 | 687.10 | 388,124 | -16.99(-2.41%) |
Sep 03, 2021 | 685.00 | 707.06 | 681.70 | 704.09 | 244,353 | +19.69(+2.88%) |
Sep 02, 2021 | 689.54 | 691.80 | 677.00 | 684.40 | 240,895 | -0.65(-0.09%) |