Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 628.15 | 639.51 | 603.00 | 608.07 | 754,210 | -23.23(-3.68%) |
Nov 29, 2021 | 613.27 | 636.43 | 607.52 | 631.30 | 370,449 | +23.78(+3.91%) |
Nov 26, 2021 | 619.59 | 632.84 | 604.00 | 607.52 | 260,599 | -14.93(-2.40%) |
Nov 24, 2021 | 619.13 | 622.75 | 613.78 | 622.45 | 442,804 | +2.47(+0.40%) |
Nov 23, 2021 | 631.06 | 631.65 | 612.34 | 619.98 | 390,017 | -14.70(-2.32%) |
Nov 22, 2021 | 644.66 | 656.38 | 634.24 | 634.68 | 345,829 | -12.59(-1.95%) |
Nov 19, 2021 | 638.88 | 649.94 | 632.59 | 647.27 | 293,285 | +13.27(+2.09%) |
Nov 18, 2021 | 633.75 | 634.93 | 632.69 | 634.00 | 289,749 | +6.01(+0.96%) |
Nov 17, 2021 | 632.46 | 636.01 | 622.25 | 627.99 | 311,133 | -5.23(-0.83%) |
Nov 16, 2021 | 620.25 | 638.40 | 620.25 | 633.22 | 316,128 | +14.26(+2.30%) |
Nov 15, 2021 | 627.56 | 628.71 | 618.80 | 618.96 | 238,355 | -9.22(-1.47%) |
Nov 12, 2021 | 618.50 | 629.71 | 618.50 | 628.18 | 288,002 | +13.13(+2.13%) |
Nov 11, 2021 | 623.72 | 627.31 | 612.63 | 615.05 | 268,131 | -7.38(-1.19%) |
Nov 10, 2021 | 626.87 | 622.43 | 278,783 | -6.83(-1.09%) | ||
Nov 09, 2021 | 630.72 | 633.95 | 624.44 | 629.26 | 244,552 | -4.95(-0.78%) |
Nov 08, 2021 | 638.00 | 642.37 | 624.24 | 634.21 | 300,181 | -3.19(-0.50%) |
Nov 05, 2021 | 639.65 | 655.00 | 634.33 | 637.40 | 339,102 | -2.58(-0.40%) |
Nov 04, 2021 | 628.46 | 642.01 | 621.97 | 639.98 | 411,064 | +14.32(+2.29%) |
Nov 03, 2021 | 624.90 | 627.18 | 597.84 | 625.66 | 610,543 | -1.69(-0.27%) |
Nov 02, 2021 | 654.62 | 654.97 | 620.00 | 627.35 | 738,391 | -39.13(-5.87%) |
Nov 01, 2021 | 665.08 | 669.26 | 656.18 | 666.48 | 452,987 | +0.34(+0.05%) |
Oct 29, 2021 | 650.16 | 672.93 | 645.72 | 666.14 | 472,618 | +13.12(+2.01%) |
Oct 28, 2021 | 645.94 | 654.55 | 640.99 | 653.02 | 280,106 | +12.52(+1.95%) |
Oct 27, 2021 | 651.96 | 652.40 | 636.93 | 640.50 | 255,395 | -11.46(-1.76%) |
Oct 26, 2021 | 654.61 | 651.96 | 236,812 | -0.56(-0.09%) | ||
Oct 25, 2021 | 651.24 | 652.52 | 189,619 | +0.67(+0.10%) | ||
Oct 22, 2021 | 648.63 | 655.74 | 651.85 | 164,474 | +6.61(+1.02%) | |
Oct 21, 2021 | 643.17 | 643.17 | 634.95 | 645.24 | 235,655 | +3.04(+0.47%) |
Oct 20, 2021 | 646.30 | 651.59 | 640.75 | 642.20 | 246,541 | +1.21(+0.19%) |
Oct 19, 2021 | 643.49 | 650.47 | 639.36 | 640.99 | 225,388 | +2.70(+0.42%) |
Oct 18, 2021 | 630.95 | 638.90 | 621.73 | 638.29 | 252,086 | +3.14(+0.49%) |
Oct 15, 2021 | 631.76 | 637.37 | 631.76 | 635.15 | 262,006 | +5.43(+0.86%) |
Oct 14, 2021 | 630.87 | 641.65 | 628.36 | 629.72 | 456,285 | +6.60(+1.06%) |
Oct 13, 2021 | 622.20 | 625.34 | 618.16 | 623.12 | 255,196 | +7.21(+1.17%) |
Oct 12, 2021 | 619.50 | 621.23 | 613.33 | 615.91 | 287,439 | +3.14(+0.51%) |
Oct 11, 2021 | 617.00 | 621.43 | 612.19 | 612.77 | 182,079 | -4.25(-0.69%) |
Oct 08, 2021 | 623.73 | 631.93 | 611.44 | 617.02 | 213,715 | -5.99(-0.96%) |
Oct 07, 2021 | 621.40 | 637.83 | 621.40 | 623.01 | 261,515 | +5.84(+0.95%) |
Oct 06, 2021 | 612.50 | 618.13 | 601.18 | 617.17 | 586,126 | +2.37(+0.39%) |
Oct 05, 2021 | 617.66 | 625.77 | 614.09 | 614.80 | 467,187 | +0.23(+0.04%) |
Oct 04, 2021 | 619.28 | 621.62 | 597.69 | 614.57 | 472,854 | -9.41(-1.51%) |
Oct 01, 2021 | 623.15 | 626.08 | 608.37 | 623.98 | 439,070 | +2.08(+0.33%) |
Sep 30, 2021 | 633.72 | 638.15 | 622.75 | 621.90 | 381,532 | -7.65(-1.22%) |
Sep 29, 2021 | 631.38 | 637.44 | 627.51 | 629.55 | 281,295 | +2.70(+0.43%) |
Sep 28, 2021 | 644.40 | 644.79 | 621.65 | 626.85 | 555,410 | -23.17(-3.56%) |
Sep 27, 2021 | 672.97 | 674.45 | 640.21 | 650.02 | 558,856 | -29.62(-4.36%) |
Sep 24, 2021 | 678.74 | 684.21 | 671.34 | 679.64 | 255,680 | -2.94(-0.43%) |
Sep 23, 2021 | 674.99 | 689.95 | 670.66 | 682.58 | 369,926 | +11.11(+1.65%) |
Sep 22, 2021 | 670.20 | 672.43 | 660.04 | 671.47 | 320,147 | +4.60(+0.69%) |
Sep 21, 2021 | 663.95 | 668.51 | 659.30 | 666.87 | 739,143 | +7.09(+1.07%) |
Sep 20, 2021 | 657.10 | 668.69 | 651.54 | 659.78 | 725,182 | -1.93(-0.29%) |
Sep 17, 2021 | 661.45 | 664.80 | 655.11 | 661.71 | 967,580 | -1.74(-0.26%) |
Sep 16, 2021 | 664.45 | 666.16 | 651.49 | 663.45 | 670,988 | +1.80(+0.27%) |
Sep 15, 2021 | 660.62 | 668.92 | 658.95 | 661.65 | 663,074 | +0.26(+0.04%) |
Sep 14, 2021 | 663.22 | 669.54 | 659.48 | 661.39 | 401,895 | +6.34(+0.97%) |
Sep 13, 2021 | 687.03 | 687.03 | 646.47 | 655.05 | 514,363 | -26.56(-3.90%) |
Sep 10, 2021 | 679.86 | 686.13 | 675.53 | 681.61 | 294,254 | +5.04(+0.74%) |
Sep 09, 2021 | 690.03 | 692.32 | 675.66 | 676.57 | 340,293 | -11.13(-1.62%) |
Sep 08, 2021 | 681.84 | 695.18 | 677.50 | 687.70 | 344,926 | +6.03(+0.88%) |
Sep 07, 2021 | 684.04 | 686.20 | 667.84 | 681.67 | 459,040 | -6.66(-0.97%) |
Sep 03, 2021 | 682.10 | 692.16 | 680.19 | 688.33 | 294,334 | +2.89(+0.42%) |
Sep 02, 2021 | 677.38 | 687.69 | 676.97 | 685.44 | 331,863 | +8.54(+1.26%) |