Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 514.69 | 520.06 | 504.81 | 506.63 | 932,258 | -9.48(-1.84%) |
Nov 29, 2021 | 511.30 | 521.18 | 508.03 | 516.11 | 335,137 | +3.93(+0.77%) |
Nov 26, 2021 | 516.16 | 522.50 | 510.69 | 512.18 | 212,448 | -3.96(-0.77%) |
Nov 24, 2021 | 514.11 | 520.51 | 511.33 | 516.14 | 216,815 | +2.00(+0.39%) |
Nov 23, 2021 | 516.36 | 518.70 | 508.72 | 514.14 | 287,444 | -1.40(-0.27%) |
Nov 22, 2021 | 515.19 | 520.81 | 511.09 | 515.54 | 309,172 | -2.16(-0.42%) |
Nov 19, 2021 | 527.92 | 531.15 | 516.57 | 517.70 | 636,667 | -1.20(-0.23%) |
Nov 18, 2021 | 515.33 | 518.97 | 515.79 | 518.90 | 353,858 | +5.17(+1.01%) |
Nov 17, 2021 | 506.53 | 516.44 | 504.43 | 513.73 | 418,689 | +6.02(+1.19%) |
Nov 16, 2021 | 499.69 | 509.72 | 497.56 | 507.70 | 424,643 | +7.67(+1.53%) |
Nov 15, 2021 | 497.80 | 505.50 | 490.08 | 500.04 | 789,129 | +3.89(+0.78%) |
Nov 12, 2021 | 492.20 | 504.62 | 490.23 | 496.15 | 811,357 | +6.13(+1.25%) |
Nov 11, 2021 | 477.86 | 490.23 | 476.59 | 490.02 | 516,142 | +11.41(+2.39%) |
Nov 10, 2021 | 478.65 | 478.61 | 252,899 | -3.23(-0.67%) | ||
Nov 09, 2021 | 483.18 | 491.80 | 480.16 | 481.84 | 468,982 | +1.76(+0.37%) |
Nov 08, 2021 | 477.27 | 480.72 | 471.14 | 480.08 | 266,699 | +0.76(+0.16%) |
Nov 05, 2021 | 488.87 | 490.27 | 475.97 | 479.31 | 503,187 | -13.05(-2.65%) |
Nov 04, 2021 | 471.44 | 492.87 | 470.23 | 492.36 | 616,789 | +23.31(+4.97%) |
Nov 03, 2021 | 471.34 | 473.14 | 464.50 | 469.05 | 376,856 | -1.56(-0.33%) |
Nov 02, 2021 | 471.76 | 473.66 | 462.38 | 470.61 | 478,448 | -0.49(-0.10%) |
Nov 01, 2021 | 473.32 | 472.64 | 463.38 | 471.10 | 472,882 | -1.54(-0.33%) |
Oct 29, 2021 | 462.40 | 473.76 | 458.19 | 472.64 | 363,939 | +9.32(+2.01%) |
Oct 28, 2021 | 464.26 | 466.41 | 457.99 | 463.32 | 489,512 | -0.91(-0.20%) |
Oct 27, 2021 | 453.70 | 466.01 | 452.37 | 464.23 | 591,116 | +14.01(+3.11%) |
Oct 26, 2021 | 451.90 | 450.22 | 375,476 | -0.44(-0.10%) | ||
Oct 25, 2021 | 448.74 | 454.09 | 445.42 | 450.67 | 303,621 | +1.85(+0.41%) |
Oct 22, 2021 | 452.18 | 456.58 | 448.00 | 448.82 | 422,698 | -3.51(-0.78%) |
Oct 21, 2021 | 445.26 | 452.67 | 441.56 | 452.33 | 472,820 | +9.07(+2.05%) |
Oct 20, 2021 | 449.63 | 453.25 | 439.92 | 443.26 | 596,291 | -6.56(-1.46%) |
Oct 19, 2021 | 444.87 | 452.25 | 441.59 | 449.82 | 537,020 | +5.29(+1.19%) |
Oct 18, 2021 | 442.72 | 451.66 | 441.26 | 444.54 | 789,191 | +4.82(+1.10%) |
Oct 15, 2021 | 458.06 | 459.13 | 438.20 | 439.71 | 1,416,823 | -21.82(-4.73%) |
Oct 14, 2021 | 445.60 | 473.52 | 440.73 | 461.53 | 1,571,122 | +1.16(+0.25%) |
Oct 13, 2021 | 463.69 | 464.40 | 458.19 | 460.37 | 652,906 | -3.64(-0.79%) |
Oct 12, 2021 | 465.29 | 467.02 | 460.22 | 464.01 | 427,760 | +0.55(+0.12%) |
Oct 11, 2021 | 461.92 | 468.28 | 456.65 | 463.46 | 372,024 | -0.81(-0.17%) |
Oct 08, 2021 | 468.39 | 472.07 | 463.62 | 464.27 | 339,252 | -2.31(-0.50%) |
Oct 07, 2021 | 466.09 | 474.77 | 465.21 | 466.58 | 500,880 | +0.05(+0.01%) |
Oct 06, 2021 | 457.85 | 467.62 | 454.97 | 466.54 | 485,892 | +7.77(+1.69%) |
Oct 05, 2021 | 455.61 | 461.88 | 454.52 | 458.76 | 369,831 | +3.59(+0.79%) |
Oct 04, 2021 | 458.17 | 459.11 | 453.11 | 455.18 | 482,007 | -4.02(-0.88%) |
Oct 01, 2021 | 463.02 | 463.02 | 454.62 | 459.20 | 393,999 | -1.83(-0.40%) |
Sep 30, 2021 | 468.26 | 470.88 | 460.34 | 461.03 | 502,242 | -5.84(-1.25%) |
Sep 29, 2021 | 470.40 | 472.05 | 466.31 | 466.87 | 256,841 | -1.85(-0.39%) |
Sep 28, 2021 | 470.93 | 472.33 | 466.34 | 468.71 | 380,763 | -2.24(-0.48%) |
Sep 27, 2021 | 472.87 | 476.88 | 467.98 | 470.95 | 368,939 | -2.52(-0.53%) |
Sep 24, 2021 | 476.92 | 478.46 | 469.79 | 473.48 | 369,589 | -2.87(-0.60%) |
Sep 23, 2021 | 481.25 | 482.21 | 476.05 | 476.35 | 260,856 | -2.62(-0.55%) |
Sep 22, 2021 | 483.95 | 483.95 | 474.84 | 478.97 | 442,910 | -2.54(-0.53%) |
Sep 21, 2021 | 479.58 | 486.78 | 478.76 | 481.51 | 361,592 | +1.05(+0.22%) |
Sep 20, 2021 | 485.38 | 487.59 | 477.34 | 480.46 | 409,893 | -6.26(-1.29%) |
Sep 17, 2021 | 492.28 | 495.04 | 484.77 | 486.72 | 939,433 | -7.41(-1.50%) |
Sep 16, 2021 | 490.01 | 495.58 | 485.76 | 494.13 | 416,153 | +5.46(+1.12%) |
Sep 15, 2021 | 489.81 | 492.46 | 484.61 | 488.67 | 367,190 | -1.35(-0.28%) |
Sep 14, 2021 | 494.85 | 494.85 | 488.56 | 490.02 | 286,847 | -3.09(-0.63%) |
Sep 13, 2021 | 492.94 | 494.98 | 486.90 | 493.12 | 457,357 | +0.22(+0.05%) |
Sep 10, 2021 | 497.67 | 498.30 | 492.45 | 492.90 | 335,054 | -5.07(-1.02%) |
Sep 09, 2021 | 503.89 | 507.27 | 496.89 | 497.96 | 264,879 | -5.06(-1.01%) |
Sep 08, 2021 | 496.96 | 503.85 | 494.81 | 503.03 | 330,812 | +7.09(+1.43%) |
Sep 07, 2021 | 496.29 | 498.19 | 490.59 | 495.94 | 463,052 | -0.46(-0.09%) |
Sep 03, 2021 | 497.92 | 502.65 | 494.21 | 496.40 | 386,775 | -2.69(-0.54%) |
Sep 02, 2021 | 500.90 | 500.90 | 494.53 | 499.09 | 296,495 | +1.82(+0.37%) |