Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 783.01 | 798.43 | 776.81 | 778.14 | 1,115,714 | -7.47(-0.95%) |
Nov 29, 2021 | 763.41 | 787.65 | 757.45 | 785.61 | 562,648 | +25.06(+3.30%) |
Nov 26, 2021 | 763.21 | 779.66 | 756.43 | 760.55 | 339,541 | -3.59(-0.47%) |
Nov 24, 2021 | 749.35 | 764.71 | 738.74 | 764.14 | 339,826 | +17.46(+2.34%) |
Nov 23, 2021 | 745.34 | 749.33 | 738.70 | 746.68 | 756,873 | +2.06(+0.28%) |
Nov 22, 2021 | 754.45 | 755.54 | 742.09 | 744.62 | 554,244 | -10.85(-1.44%) |
Nov 19, 2021 | 766.45 | 767.18 | 754.42 | 755.46 | 684,995 | -4.13(-0.54%) |
Nov 18, 2021 | 766.44 | 760.32 | 758.84 | 759.59 | 345,435 | -4.94(-0.65%) |
Nov 17, 2021 | 766.33 | 769.99 | 762.32 | 764.53 | 635,913 | +2.78(+0.36%) |
Nov 16, 2021 | 764.79 | 768.37 | 761.45 | 761.76 | 440,991 | +0.12(+0.02%) |
Nov 15, 2021 | 740.54 | 763.69 | 740.20 | 761.63 | 774,712 | +21.43(+2.90%) |
Nov 12, 2021 | 746.33 | 746.34 | 739.07 | 740.20 | 602,621 | +0.69(+0.09%) |
Nov 11, 2021 | 752.19 | 752.56 | 735.65 | 739.51 | 429,530 | -6.43(-0.86%) |
Nov 10, 2021 | 759.99 | 744.18 | 745.95 | 451,900 | -15.64(-2.05%) | |
Nov 09, 2021 | 754.87 | 768.05 | 752.38 | 761.58 | 312,346 | +10.39(+1.38%) |
Nov 08, 2021 | 747.47 | 756.84 | 735.05 | 751.19 | 444,521 | +4.75(+0.64%) |
Nov 05, 2021 | 771.56 | 771.56 | 744.83 | 746.43 | 573,718 | -20.69(-2.70%) |
Nov 04, 2021 | 771.33 | 772.73 | 749.19 | 767.12 | 666,452 | -32.73(-4.09%) |
Nov 03, 2021 | 805.22 | 808.56 | 790.55 | 799.85 | 222,679 | +0.93(+0.12%) |
Nov 02, 2021 | 795.39 | 807.52 | 791.49 | 798.93 | 293,077 | +6.16(+0.78%) |
Nov 01, 2021 | 798.73 | 799.08 | 783.87 | 792.77 | 382,839 | -6.31(-0.79%) |
Oct 29, 2021 | 803.80 | 810.57 | 795.60 | 799.08 | 536,707 | -9.76(-1.21%) |
Oct 28, 2021 | 787.39 | 809.36 | 808.85 | 347,108 | +21.46(+2.73%) | |
Oct 27, 2021 | 805.28 | 810.96 | 787.00 | 787.39 | 319,812 | -6.71(-0.85%) |
Oct 26, 2021 | 788.61 | 796.69 | 794.10 | 292,937 | +8.66(+1.10%) | |
Oct 25, 2021 | 783.08 | 791.85 | 778.35 | 785.44 | 326,897 | +1.68(+0.21%) |
Oct 22, 2021 | 778.75 | 787.12 | 774.93 | 783.76 | 323,526 | +10.37(+1.34%) |
Oct 21, 2021 | 762.60 | 778.16 | 756.76 | 773.39 | 441,004 | +15.58(+2.06%) |
Oct 20, 2021 | 744.29 | 759.68 | 744.29 | 757.81 | 479,481 | +13.53(+1.82%) |
Oct 19, 2021 | 739.85 | 744.60 | 734.21 | 744.29 | 575,808 | +11.36(+1.55%) |
Oct 18, 2021 | 740.25 | 746.50 | 732.09 | 732.93 | 497,572 | -13.00(-1.74%) |
Oct 15, 2021 | 737.18 | 748.89 | 733.22 | 745.93 | 570,078 | +11.21(+1.53%) |
Oct 14, 2021 | 734.41 | 741.02 | 731.42 | 734.72 | 370,292 | +5.92(+0.81%) |
Oct 13, 2021 | 721.44 | 733.04 | 721.44 | 728.80 | 404,956 | +3.84(+0.53%) |
Oct 12, 2021 | 714.76 | 725.91 | 712.35 | 724.96 | 368,742 | +8.99(+1.26%) |
Oct 11, 2021 | 719.94 | 720.75 | 710.99 | 715.97 | 336,009 | -0.91(-0.13%) |
Oct 08, 2021 | 728.07 | 730.41 | 714.08 | 716.88 | 491,096 | -14.82(-2.03%) |
Oct 07, 2021 | 730.97 | 739.73 | 726.34 | 731.70 | 560,955 | +3.98(+0.55%) |
Oct 06, 2021 | 727.42 | 731.50 | 713.94 | 727.72 | 760,422 | +2.15(+0.30%) |
Oct 05, 2021 | 738.87 | 741.52 | 721.36 | 725.58 | 707,498 | -24.38(-3.25%) |
Oct 04, 2021 | 754.92 | 759.63 | 744.20 | 749.96 | 424,863 | -3.54(-0.47%) |
Oct 01, 2021 | 757.01 | 760.24 | 745.02 | 753.50 | 539,629 | -0.77(-0.10%) |
Sep 30, 2021 | 771.68 | 775.22 | 753.26 | 754.27 | 546,874 | -10.93(-1.43%) |
Sep 29, 2021 | 766.32 | 773.96 | 764.09 | 765.20 | 394,294 | +2.52(+0.33%) |
Sep 28, 2021 | 763.69 | 766.49 | 751.18 | 762.68 | 541,878 | -8.20(-1.06%) |
Sep 27, 2021 | 790.13 | 791.28 | 770.46 | 770.88 | 512,595 | -25.92(-3.25%) |
Sep 24, 2021 | 808.09 | 809.36 | 790.92 | 796.80 | 495,281 | -12.73(-1.57%) |
Sep 23, 2021 | 822.03 | 829.39 | 796.20 | 809.52 | 667,532 | -12.18(-1.48%) |
Sep 22, 2021 | 812.13 | 825.11 | 804.47 | 821.71 | 584,442 | +12.00(+1.48%) |
Sep 21, 2021 | 811.42 | 822.39 | 809.65 | 809.71 | 410,949 | -1.94(-0.24%) |
Sep 20, 2021 | 822.70 | 831.70 | 802.81 | 811.64 | 897,564 | -21.34(-2.56%) |
Sep 17, 2021 | 810.23 | 834.12 | 805.77 | 832.98 | 4,035,700 | +18.45(+2.27%) |
Sep 16, 2021 | 803.40 | 816.59 | 800.15 | 814.53 | 538,874 | +9.36(+1.16%) |
Sep 15, 2021 | 805.50 | 811.57 | 795.27 | 805.16 | 488,918 | +8.16(+1.02%) |
Sep 14, 2021 | 808.56 | 813.88 | 795.00 | 797.00 | 638,018 | -4.44(-0.55%) |
Sep 13, 2021 | 811.42 | 814.22 | 795.63 | 801.44 | 456,658 | -4.26(-0.53%) |
Sep 10, 2021 | 807.29 | 812.27 | 795.11 | 805.70 | 498,298 | -10.08(-1.24%) |
Sep 09, 2021 | 837.98 | 837.98 | 813.73 | 815.78 | 558,452 | -26.49(-3.15%) |
Sep 08, 2021 | 840.75 | 843.15 | 834.42 | 842.27 | 347,617 | +0.01(+0.00%) |
Sep 07, 2021 | 826.22 | 844.10 | 820.55 | 842.26 | 468,980 | -0.51(-0.06%) |
Sep 03, 2021 | 827.45 | 845.08 | 826.70 | 842.76 | 541,045 | +8.02(+0.96%) |
Sep 02, 2021 | 826.75 | 836.04 | 813.44 | 834.75 | 646,055 | +5.34(+0.64%) |