Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 752.57 | 764.70 | 744.89 | 753.20 | 193,468 | +3.64(+0.49%) |
Nov 29, 2021 | 751.22 | 761.30 | 744.47 | 749.56 | 82,404 | -0.61(-0.08%) |
Nov 26, 2021 | 744.94 | 768.98 | 741.36 | 750.17 | 65,534 | +13.37(+1.81%) |
Nov 24, 2021 | 738.34 | 739.47 | 732.29 | 736.80 | 59,440 | -4.36(-0.59%) |
Nov 23, 2021 | 751.94 | 751.97 | 732.73 | 741.16 | 82,428 | -16.44(-2.17%) |
Nov 22, 2021 | 774.87 | 774.87 | 757.56 | 757.60 | 78,577 | -19.03(-2.45%) |
Nov 19, 2021 | 781.66 | 783.94 | 775.40 | 776.63 | 86,887 | +4.28(+0.55%) |
Nov 18, 2021 | 780.70 | 773.13 | 770.22 | 772.35 | 71,442 | -7.64(-0.98%) |
Nov 17, 2021 | 776.86 | 784.39 | 767.38 | 779.99 | 64,538 | +9.01(+1.17%) |
Nov 16, 2021 | 753.84 | 779.35 | 753.84 | 770.98 | 80,614 | +17.14(+2.27%) |
Nov 15, 2021 | 759.95 | 766.96 | 752.27 | 753.84 | 56,700 | -2.44(-0.32%) |
Nov 12, 2021 | 754.49 | 759.49 | 740.76 | 756.28 | 68,678 | +4.19(+0.56%) |
Nov 11, 2021 | 737.75 | 752.93 | 736.09 | 752.09 | 121,373 | +18.13(+2.47%) |
Nov 10, 2021 | 733.51 | 733.96 | 226,960 | +1.88(+0.26%) | ||
Nov 09, 2021 | 731.09 | 737.00 | 726.80 | 732.08 | 90,481 | -0.05(-0.01%) |
Nov 08, 2021 | 730.87 | 736.59 | 721.75 | 732.13 | 121,605 | +6.52(+0.90%) |
Nov 05, 2021 | 773.82 | 773.82 | 712.22 | 725.61 | 234,328 | -57.61(-7.36%) |
Nov 04, 2021 | 776.86 | 784.11 | 774.19 | 783.22 | 54,253 | +3.37(+0.43%) |
Nov 03, 2021 | 782.07 | 782.07 | 763.27 | 779.85 | 72,232 | +0.77(+0.10%) |
Nov 02, 2021 | 790.06 | 795.90 | 776.54 | 779.08 | 115,227 | -5.08(-0.65%) |
Nov 01, 2021 | 797.27 | 794.68 | 782.19 | 784.16 | 109,766 | -10.52(-1.32%) |
Oct 29, 2021 | 780.61 | 798.97 | 762.30 | 794.68 | 158,666 | +5.86(+0.74%) |
Oct 28, 2021 | 769.71 | 794.81 | 760.58 | 788.82 | 197,736 | +24.20(+3.16%) |
Oct 27, 2021 | 774.10 | 773.73 | 760.93 | 764.62 | 79,186 | -8.53(-1.10%) |
Oct 26, 2021 | 772.00 | 773.15 | 75,092 | +2.67(+0.35%) | ||
Oct 25, 2021 | 753.80 | 771.86 | 751.13 | 770.48 | 79,040 | +16.90(+2.24%) |
Oct 22, 2021 | 763.24 | 768.87 | 749.67 | 753.58 | 109,770 | -6.27(-0.83%) |
Oct 21, 2021 | 753.07 | 764.70 | 745.97 | 759.85 | 102,513 | +12.79(+1.71%) |
Oct 20, 2021 | 739.37 | 750.27 | 738.71 | 747.06 | 74,981 | +14.30(+1.95%) |
Oct 19, 2021 | 732.36 | 739.87 | 731.66 | 732.76 | 76,076 | +5.59(+0.77%) |
Oct 18, 2021 | 721.87 | 731.49 | 715.15 | 727.17 | 102,221 | +5.69(+0.79%) |
Oct 15, 2021 | 720.08 | 725.47 | 713.22 | 721.48 | 100,900 | +1.37(+0.19%) |
Oct 14, 2021 | 718.28 | 729.17 | 718.22 | 720.11 | 75,044 | +11.27(+1.59%) |
Oct 13, 2021 | 716.75 | 726.05 | 708.70 | 708.84 | 115,983 | -0.24(-0.03%) |
Oct 12, 2021 | 723.48 | 725.47 | 703.67 | 709.08 | 109,587 | -9.42(-1.31%) |
Oct 11, 2021 | 719.84 | 726.18 | 715.11 | 718.50 | 59,164 | -3.93(-0.54%) |
Oct 08, 2021 | 733.87 | 739.52 | 716.59 | 722.43 | 62,488 | -9.01(-1.23%) |
Oct 07, 2021 | 727.20 | 740.81 | 726.75 | 731.44 | 93,935 | +8.67(+1.20%) |
Oct 06, 2021 | 723.20 | 725.17 | 713.62 | 722.77 | 83,815 | -1.10(-0.15%) |
Oct 05, 2021 | 733.35 | 740.62 | 723.18 | 723.87 | 116,844 | -6.14(-0.84%) |
Oct 04, 2021 | 738.20 | 746.57 | 725.70 | 730.01 | 113,401 | -11.91(-1.61%) |
Oct 01, 2021 | 747.41 | 747.41 | 717.20 | 741.92 | 104,127 | -4.03(-0.54%) |
Sep 30, 2021 | 753.90 | 764.86 | 744.72 | 745.95 | 167,979 | -3.32(-0.44%) |
Sep 29, 2021 | 758.31 | 769.78 | 746.89 | 749.27 | 114,591 | -3.76(-0.50%) |
Sep 28, 2021 | 760.59 | 760.59 | 740.41 | 753.03 | 127,983 | -13.47(-1.76%) |
Sep 27, 2021 | 797.52 | 797.52 | 756.61 | 766.50 | 124,606 | -36.46(-4.54%) |
Sep 24, 2021 | 796.19 | 804.65 | 790.63 | 802.96 | 135,725 | +5.62(+0.70%) |
Sep 23, 2021 | 790.22 | 801.76 | 786.80 | 797.34 | 102,061 | +11.70(+1.49%) |
Sep 22, 2021 | 789.71 | 791.56 | 781.13 | 785.64 | 94,434 | +0.13(+0.02%) |
Sep 21, 2021 | 784.92 | 790.77 | 777.85 | 785.51 | 224,633 | +2.99(+0.38%) |
Sep 20, 2021 | 776.05 | 785.15 | 774.09 | 782.52 | 184,475 | -5.83(-0.74%) |
Sep 17, 2021 | 786.15 | 794.48 | 780.64 | 788.35 | 334,960 | +3.13(+0.40%) |
Sep 16, 2021 | 789.39 | 789.99 | 776.18 | 785.22 | 197,738 | -4.86(-0.62%) |
Sep 15, 2021 | 798.42 | 807.05 | 784.71 | 790.08 | 226,582 | -12.81(-1.60%) |
Sep 14, 2021 | 796.42 | 811.66 | 788.08 | 802.89 | 175,185 | +10.90(+1.38%) |
Sep 13, 2021 | 821.65 | 821.65 | 780.18 | 791.99 | 145,748 | -28.11(-3.43%) |
Sep 10, 2021 | 816.61 | 822.09 | 811.21 | 820.10 | 126,658 | +9.31(+1.15%) |
Sep 09, 2021 | 815.45 | 815.45 | 803.05 | 810.79 | 101,706 | -2.77(-0.34%) |
Sep 08, 2021 | 805.94 | 818.51 | 800.04 | 813.56 | 179,564 | +7.24(+0.90%) |
Sep 07, 2021 | 813.41 | 817.20 | 789.35 | 806.32 | 192,504 | -13.38(-1.63%) |
Sep 03, 2021 | 822.73 | 825.63 | 811.35 | 819.70 | 86,641 | -6.07(-0.74%) |
Sep 02, 2021 | 817.17 | 832.70 | 817.17 | 825.77 | 120,179 | +10.82(+1.33%) |