Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 514.74 | 520.11 | 504.86 | 506.68 | 932,172 | -9.48(-1.84%) |
Nov 29, 2021 | 511.35 | 521.23 | 508.08 | 516.16 | 335,106 | +3.93(+0.77%) |
Nov 26, 2021 | 516.21 | 522.55 | 510.74 | 512.23 | 212,429 | -3.96(-0.77%) |
Nov 24, 2021 | 514.16 | 520.56 | 511.38 | 516.19 | 216,795 | +2.00(+0.39%) |
Nov 23, 2021 | 516.40 | 518.75 | 508.77 | 514.19 | 287,417 | -1.40(-0.27%) |
Nov 22, 2021 | 515.23 | 520.86 | 511.14 | 515.59 | 309,144 | -2.15(-0.42%) |
Nov 19, 2021 | 527.97 | 531.20 | 516.62 | 517.75 | 636,609 | -1.20(-0.23%) |
Nov 18, 2021 | 515.38 | 519.01 | 515.84 | 518.95 | 353,826 | +5.17(+1.01%) |
Nov 17, 2021 | 506.58 | 516.49 | 504.47 | 513.77 | 418,650 | +6.02(+1.19%) |
Nov 16, 2021 | 499.74 | 509.77 | 497.60 | 507.75 | 424,604 | +7.67(+1.53%) |
Nov 15, 2021 | 497.84 | 505.55 | 490.13 | 500.08 | 789,057 | +3.89(+0.78%) |
Nov 12, 2021 | 492.25 | 504.67 | 490.27 | 496.20 | 811,282 | +6.13(+1.25%) |
Nov 11, 2021 | 477.90 | 490.27 | 476.63 | 490.07 | 516,095 | +11.42(+2.39%) |
Nov 10, 2021 | 478.69 | 478.65 | 252,875 | -3.23(-0.67%) | ||
Nov 09, 2021 | 483.23 | 491.85 | 480.20 | 481.88 | 468,939 | +1.76(+0.37%) |
Nov 08, 2021 | 477.31 | 480.76 | 471.18 | 480.12 | 266,674 | +0.76(+0.16%) |
Nov 05, 2021 | 488.91 | 490.31 | 476.01 | 479.36 | 503,141 | -13.05(-2.65%) |
Nov 04, 2021 | 471.48 | 492.91 | 470.27 | 492.41 | 616,733 | +23.32(+4.97%) |
Nov 03, 2021 | 471.38 | 473.18 | 464.54 | 469.09 | 376,822 | -1.56(-0.33%) |
Nov 02, 2021 | 471.80 | 473.70 | 462.42 | 470.65 | 478,404 | -0.49(-0.10%) |
Nov 01, 2021 | 473.37 | 472.68 | 463.42 | 471.14 | 472,839 | -1.54(-0.33%) |
Oct 29, 2021 | 462.44 | 473.81 | 458.24 | 472.68 | 363,905 | +9.32(+2.01%) |
Oct 28, 2021 | 464.30 | 466.45 | 458.03 | 463.36 | 489,467 | -0.91(-0.20%) |
Oct 27, 2021 | 453.74 | 466.06 | 452.41 | 464.27 | 591,061 | +14.01(+3.11%) |
Oct 26, 2021 | 451.94 | 450.26 | 375,442 | -0.44(-0.10%) | ||
Oct 25, 2021 | 448.78 | 454.13 | 445.46 | 450.71 | 303,593 | +1.85(+0.41%) |
Oct 22, 2021 | 452.22 | 456.62 | 448.04 | 448.86 | 422,659 | -3.51(-0.78%) |
Oct 21, 2021 | 445.30 | 452.71 | 441.60 | 452.37 | 472,777 | +9.07(+2.05%) |
Oct 20, 2021 | 449.67 | 453.29 | 439.96 | 443.30 | 596,236 | -6.56(-1.46%) |
Oct 19, 2021 | 444.91 | 452.29 | 441.63 | 449.87 | 536,970 | +5.29(+1.19%) |
Oct 18, 2021 | 442.76 | 451.70 | 441.30 | 444.58 | 789,119 | +4.82(+1.10%) |
Oct 15, 2021 | 458.10 | 459.18 | 438.24 | 439.75 | 1,416,693 | -21.82(-4.73%) |
Oct 14, 2021 | 445.64 | 473.57 | 440.77 | 461.57 | 1,570,977 | +1.16(+0.25%) |
Oct 13, 2021 | 463.74 | 464.45 | 458.24 | 460.41 | 652,846 | -3.65(-0.79%) |
Oct 12, 2021 | 465.33 | 467.06 | 460.26 | 464.06 | 427,721 | +0.55(+0.12%) |
Oct 11, 2021 | 461.96 | 468.32 | 456.69 | 463.51 | 371,990 | -0.81(-0.17%) |
Oct 08, 2021 | 468.44 | 472.12 | 463.66 | 464.32 | 339,221 | -2.31(-0.50%) |
Oct 07, 2021 | 466.13 | 474.82 | 465.25 | 466.63 | 500,834 | +0.05(+0.01%) |
Oct 06, 2021 | 457.89 | 467.66 | 455.01 | 466.58 | 485,847 | +7.77(+1.69%) |
Oct 05, 2021 | 455.65 | 461.92 | 454.56 | 458.81 | 369,797 | +3.59(+0.79%) |
Oct 04, 2021 | 458.21 | 459.15 | 453.15 | 455.22 | 481,963 | -4.02(-0.88%) |
Oct 01, 2021 | 463.06 | 463.06 | 454.66 | 459.24 | 393,963 | -1.83(-0.40%) |
Sep 30, 2021 | 468.30 | 470.93 | 460.38 | 461.07 | 502,196 | -5.84(-1.25%) |
Sep 29, 2021 | 470.45 | 472.09 | 466.35 | 466.91 | 256,818 | -1.85(-0.39%) |
Sep 28, 2021 | 470.97 | 472.38 | 466.39 | 468.75 | 380,728 | -2.24(-0.48%) |
Sep 27, 2021 | 472.91 | 476.92 | 468.02 | 471.00 | 368,905 | -2.52(-0.53%) |
Sep 24, 2021 | 476.96 | 478.51 | 469.83 | 473.52 | 369,555 | -2.87(-0.60%) |
Sep 23, 2021 | 481.29 | 482.26 | 476.09 | 476.39 | 260,832 | -2.62(-0.55%) |
Sep 22, 2021 | 484.00 | 484.00 | 474.88 | 479.01 | 442,869 | -2.54(-0.53%) |
Sep 21, 2021 | 479.62 | 486.82 | 478.81 | 481.55 | 361,559 | +1.05(+0.22%) |
Sep 20, 2021 | 485.42 | 487.64 | 477.39 | 480.50 | 409,855 | -6.26(-1.29%) |
Sep 17, 2021 | 492.32 | 495.09 | 484.81 | 486.76 | 939,347 | -7.41(-1.50%) |
Sep 16, 2021 | 490.05 | 495.63 | 485.81 | 494.18 | 416,115 | +5.46(+1.12%) |
Sep 15, 2021 | 489.86 | 492.51 | 484.66 | 488.72 | 367,157 | -1.35(-0.28%) |
Sep 14, 2021 | 494.89 | 494.89 | 488.60 | 490.07 | 286,820 | -3.09(-0.63%) |
Sep 13, 2021 | 492.99 | 495.02 | 486.95 | 493.16 | 457,315 | +0.22(+0.05%) |
Sep 10, 2021 | 497.72 | 498.35 | 492.50 | 492.94 | 335,023 | -5.07(-1.02%) |
Sep 09, 2021 | 503.94 | 507.32 | 496.94 | 498.01 | 264,854 | -5.07(-1.01%) |
Sep 08, 2021 | 497.00 | 503.89 | 494.85 | 503.07 | 330,782 | +7.09(+1.43%) |
Sep 07, 2021 | 496.34 | 498.23 | 490.63 | 495.98 | 463,009 | -0.46(-0.09%) |
Sep 03, 2021 | 497.97 | 502.70 | 494.25 | 496.44 | 386,740 | -2.69(-0.54%) |
Sep 02, 2021 | 500.95 | 500.95 | 494.57 | 499.14 | 296,468 | +1.82(+0.37%) |