Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 641.87 | 651.82 | 633.34 | 638.16 | 689,980 | -5.99(-0.93%) |
Nov 29, 2021 | 641.37 | 647.88 | 634.65 | 644.15 | 315,797 | +8.42(+1.32%) |
Nov 26, 2021 | 640.42 | 643.00 | 632.63 | 635.73 | 255,785 | -10.52(-1.63%) |
Nov 24, 2021 | 647.75 | 649.35 | 642.53 | 646.25 | 303,195 | -5.06(-0.78%) |
Nov 23, 2021 | 639.19 | 653.36 | 636.59 | 651.31 | 285,990 | +11.14(+1.74%) |
Nov 22, 2021 | 638.00 | 646.56 | 636.89 | 640.17 | 411,892 | +4.00(+0.63%) |
Nov 19, 2021 | 648.85 | 648.85 | 634.90 | 636.17 | 367,005 | -9.78(-1.51%) |
Nov 18, 2021 | 642.36 | 647.91 | 645.44 | 645.95 | 332,101 | +4.98(+0.78%) |
Nov 17, 2021 | 653.92 | 657.71 | 639.58 | 640.97 | 377,483 | -11.03(-1.69%) |
Nov 16, 2021 | 648.68 | 659.52 | 645.62 | 652.00 | 372,537 | +2.24(+0.34%) |
Nov 15, 2021 | 649.03 | 656.79 | 648.24 | 649.76 | 236,878 | +0.78(+0.12%) |
Nov 12, 2021 | 649.91 | 654.73 | 645.43 | 648.98 | 254,891 | +3.89(+0.60%) |
Nov 11, 2021 | 649.24 | 652.83 | 644.43 | 645.09 | 240,081 | -2.88(-0.44%) |
Nov 10, 2021 | 642.79 | 647.97 | 267,549 | +4.52(+0.70%) | ||
Nov 09, 2021 | 636.84 | 647.55 | 635.50 | 643.45 | 291,811 | +8.29(+1.31%) |
Nov 08, 2021 | 637.63 | 640.62 | 630.92 | 635.16 | 238,833 | -2.92(-0.46%) |
Nov 05, 2021 | 637.00 | 639.66 | 631.16 | 638.08 | 311,891 | +4.21(+0.66%) |
Nov 04, 2021 | 620.83 | 636.33 | 620.83 | 633.87 | 532,423 | +12.30(+1.98%) |
Nov 03, 2021 | 622.75 | 624.94 | 614.02 | 621.57 | 436,092 | +0.47(+0.08%) |
Nov 02, 2021 | 621.93 | 628.95 | 617.66 | 621.10 | 592,288 | +1.37(+0.22%) |
Nov 01, 2021 | 622.33 | 624.57 | 615.92 | 619.73 | 535,717 | -2.59(-0.42%) |
Oct 29, 2021 | 624.31 | 632.37 | 618.26 | 622.32 | 552,268 | -2.48(-0.40%) |
Oct 28, 2021 | 644.00 | 645.32 | 613.28 | 624.80 | 951,560 | -26.15(-4.02%) |
Oct 27, 2021 | 658.09 | 658.42 | 647.10 | 650.95 | 620,661 | -7.40(-1.12%) |
Oct 26, 2021 | 662.53 | 658.35 | 312,476 | -2.99(-0.45%) | ||
Oct 25, 2021 | 664.74 | 666.51 | 659.41 | 661.34 | 409,486 | -2.23(-0.34%) |
Oct 22, 2021 | 664.52 | 669.09 | 659.91 | 663.57 | 281,833 | +0.32(+0.05%) |
Oct 21, 2021 | 647.92 | 663.78 | 643.80 | 663.25 | 321,696 | +18.84(+2.92%) |
Oct 20, 2021 | 642.56 | 648.44 | 639.65 | 644.41 | 328,886 | +6.17(+0.97%) |
Oct 19, 2021 | 639.90 | 641.19 | 632.54 | 638.24 | 344,073 | -0.09(-0.01%) |
Oct 18, 2021 | 629.17 | 640.25 | 629.17 | 638.33 | 478,218 | +9.35(+1.49%) |
Oct 15, 2021 | 628.35 | 633.12 | 628.00 | 628.98 | 349,701 | +3.84(+0.61%) |
Oct 14, 2021 | 612.52 | 625.47 | 611.95 | 625.14 | 288,579 | +12.80(+2.09%) |
Oct 13, 2021 | 609.70 | 612.99 | 601.73 | 612.34 | 266,262 | +3.42(+0.56%) |
Oct 12, 2021 | 608.81 | 612.00 | 604.33 | 608.92 | 210,011 | +3.70(+0.61%) |
Oct 11, 2021 | 609.96 | 613.07 | 604.98 | 605.22 | 268,417 | -5.03(-0.82%) |
Oct 08, 2021 | 611.79 | 615.60 | 607.22 | 610.25 | 465,596 | -1.57(-0.26%) |
Oct 07, 2021 | 617.80 | 619.29 | 611.03 | 611.82 | 419,031 | -1.11(-0.18%) |
Oct 06, 2021 | 604.98 | 614.28 | 602.01 | 612.93 | 475,373 | +5.31(+0.87%) |
Oct 05, 2021 | 599.99 | 611.61 | 595.78 | 607.62 | 572,708 | +9.34(+1.56%) |
Oct 04, 2021 | 603.96 | 603.96 | 594.20 | 598.28 | 598,231 | -6.16(-1.02%) |
Oct 01, 2021 | 612.82 | 614.70 | 599.86 | 604.44 | 338,749 | -6.62(-1.08%) |
Sep 30, 2021 | 625.85 | 625.85 | 608.36 | 611.06 | 459,819 | -14.94(-2.39%) |
Sep 29, 2021 | 614.66 | 628.43 | 613.87 | 626.00 | 305,451 | +12.94(+2.11%) |
Sep 28, 2021 | 623.08 | 624.12 | 609.94 | 613.06 | 464,212 | -10.62(-1.70%) |
Sep 27, 2021 | 624.22 | 624.46 | 616.73 | 623.68 | 361,801 | -1.86(-0.30%) |
Sep 24, 2021 | 622.53 | 627.19 | 620.00 | 625.54 | 291,744 | -0.79(-0.13%) |
Sep 23, 2021 | 621.51 | 629.39 | 621.51 | 626.33 | 410,156 | +6.04(+0.97%) |
Sep 22, 2021 | 612.23 | 622.98 | 607.59 | 620.29 | 503,588 | +13.07(+2.15%) |
Sep 21, 2021 | 602.20 | 610.55 | 601.89 | 607.22 | 392,310 | +8.21(+1.37%) |
Sep 20, 2021 | 595.44 | 600.00 | 592.22 | 599.01 | 596,366 | -0.33(-0.06%) |
Sep 17, 2021 | 600.74 | 607.30 | 597.60 | 599.34 | 973,273 | -7.54(-1.24%) |
Sep 16, 2021 | 603.18 | 609.96 | 603.18 | 606.88 | 297,754 | +5.96(+0.99%) |
Sep 15, 2021 | 590.79 | 603.37 | 589.81 | 600.92 | 395,423 | +10.07(+1.70%) |
Sep 14, 2021 | 587.72 | 591.61 | 586.00 | 590.85 | 334,603 | +3.47(+0.59%) |
Sep 13, 2021 | 594.26 | 596.67 | 583.75 | 587.38 | 377,270 | -4.98(-0.84%) |
Sep 10, 2021 | 593.35 | 598.57 | 589.50 | 592.36 | 383,204 | +0.20(+0.03%) |
Sep 09, 2021 | 592.05 | 595.49 | 590.50 | 592.16 | 362,886 | +0.76(+0.13%) |
Sep 08, 2021 | 582.26 | 591.42 | 579.09 | 591.40 | 412,411 | +10.74(+1.85%) |
Sep 07, 2021 | 582.87 | 586.06 | 579.34 | 580.66 | 352,092 | -4.14(-0.71%) |
Sep 03, 2021 | 578.82 | 585.87 | 573.93 | 584.80 | 480,204 | +5.98(+1.03%) |
Sep 02, 2021 | 593.39 | 596.13 | 574.51 | 578.82 | 815,376 | -13.72(-2.32%) |