Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 470.14 | 477.59 | 446.75 | 454.96 | 173,544 | -39.71(-8.03%) |
Nov 29, 2021 | 515.49 | 518.83 | 481.12 | 494.68 | 115,284 | +3.91(+0.80%) |
Nov 26, 2021 | 519.40 | 522.65 | 462.98 | 490.76 | 205,260 | -85.34(-14.81%) |
Nov 24, 2021 | 573.24 | 587.56 | 567.03 | 576.10 | 64,584 | -4.58(-0.79%) |
Nov 23, 2021 | 569.90 | 582.60 | 559.02 | 580.69 | 68,473 | +24.25(+4.36%) |
Nov 22, 2021 | 554.91 | 582.60 | 553.00 | 556.44 | 97,462 | +19.28(+3.59%) |
Nov 19, 2021 | 526.94 | 542.79 | 509.76 | 537.16 | 68,045 | -11.74(-2.14%) |
Nov 18, 2021 | 554.05 | 552.81 | 545.84 | 548.90 | 40,981 | -5.06(-0.91%) |
Nov 17, 2021 | 561.50 | 564.17 | 537.16 | 553.96 | 85,160 | -13.84(-2.44%) |
Nov 16, 2021 | 565.60 | 577.68 | 554.15 | 567.80 | 45,180 | -0.76(-0.13%) |
Nov 15, 2021 | 566.56 | 575.63 | 562.27 | 568.56 | 38,311 | +7.64(+1.36%) |
Nov 12, 2021 | 570.28 | 573.62 | 546.03 | 560.93 | 57,618 | -7.64(-1.34%) |
Nov 11, 2021 | 564.08 | 577.25 | 555.10 | 568.56 | 50,294 | +12.89(+2.32%) |
Nov 10, 2021 | 563.22 | 553.00 | 555.67 | 42,786 | -2.96(-0.53%) | |
Nov 09, 2021 | 552.81 | 562.50 | 541.55 | 558.63 | 51,283 | -5.25(-0.93%) |
Nov 08, 2021 | 570.95 | 584.41 | 553.19 | 563.88 | 76,208 | +1.34(+0.24%) |
Nov 05, 2021 | 553.67 | 577.15 | 548.90 | 562.55 | 96,183 | +17.66(+3.24%) |
Nov 04, 2021 | 572.28 | 572.67 | 528.18 | 544.89 | 108,583 | -28.26(-4.93%) |
Nov 03, 2021 | 522.07 | 577.54 | 521.40 | 573.14 | 114,739 | +43.91(+8.30%) |
Nov 02, 2021 | 536.20 | 545.14 | 524.65 | 529.23 | 70,857 | -8.02(-1.49%) |
Nov 01, 2021 | 499.74 | 537.44 | 487.33 | 537.25 | 108,227 | +49.92(+10.24%) |
Oct 29, 2021 | 490.57 | 501.17 | 483.03 | 487.33 | 48,401 | -4.39(-0.89%) |
Oct 28, 2021 | 477.30 | 491.91 | 475.87 | 491.72 | 98,221 | +24.53(+5.25%) |
Oct 27, 2021 | 510.52 | 509.19 | 466.42 | 467.18 | 189,139 | -53.94(-10.35%) |
Oct 26, 2021 | 541.07 | 521.12 | 56,206 | -14.03(-2.62%) | ||
Oct 25, 2021 | 540.12 | 546.51 | 527.61 | 535.15 | 54,803 | +4.62(+0.87%) |
Oct 22, 2021 | 516.40 | 534.39 | 513.39 | 530.53 | 105,451 | +17.16(+3.34%) |
Oct 21, 2021 | 521.44 | 525.43 | 502.62 | 513.37 | 107,007 | -9.39(-1.80%) |
Oct 20, 2021 | 483.32 | 523.50 | 480.05 | 522.76 | 140,428 | +38.03(+7.85%) |
Oct 19, 2021 | 487.80 | 490.57 | 471.61 | 484.73 | 105,709 | +1.28(+0.26%) |
Oct 18, 2021 | 479.96 | 498.30 | 478.75 | 483.45 | 100,232 | +2.62(+0.54%) |
Oct 15, 2021 | 495.42 | 501.00 | 480.57 | 480.83 | 143,698 | +0.71(+0.15%) |
Oct 14, 2021 | 476.79 | 481.48 | 463.26 | 480.13 | 96,854 | +18.96(+4.11%) |
Oct 13, 2021 | 467.58 | 467.58 | 434.83 | 461.17 | 120,597 | -7.83(-1.67%) |
Oct 12, 2021 | 466.46 | 473.88 | 459.01 | 469.00 | 77,203 | -1.34(-0.28%) |
Oct 11, 2021 | 495.61 | 502.12 | 470.05 | 470.33 | 139,868 | -17.39(-3.57%) |
Oct 08, 2021 | 477.30 | 494.90 | 473.64 | 487.73 | 114,247 | +7.73(+1.61%) |
Oct 07, 2021 | 481.41 | 491.37 | 471.61 | 479.99 | 149,537 | +12.31(+2.63%) |
Oct 06, 2021 | 461.17 | 468.08 | 433.91 | 467.68 | 163,945 | -5.61(-1.19%) |
Oct 05, 2021 | 475.81 | 485.07 | 463.56 | 473.29 | 117,458 | +7.69(+1.65%) |
Oct 04, 2021 | 460.88 | 479.50 | 453.34 | 465.60 | 126,806 | +4.33(+0.94%) |
Oct 01, 2021 | 433.75 | 469.67 | 429.88 | 461.26 | 176,930 | +32.42(+7.56%) |
Sep 30, 2021 | 452.39 | 456.74 | 429.65 | 428.85 | 106,006 | -17.97(-4.02%) |
Sep 29, 2021 | 436.65 | 451.76 | 426.03 | 446.81 | 130,319 | +14.11(+3.26%) |
Sep 28, 2021 | 452.02 | 455.36 | 429.06 | 432.70 | 221,616 | -10.88(-2.45%) |
Sep 27, 2021 | 409.30 | 451.25 | 408.38 | 443.59 | 277,930 | +45.96(+11.56%) |
Sep 24, 2021 | 381.84 | 403.23 | 380.64 | 397.63 | 187,457 | +12.07(+3.13%) |
Sep 23, 2021 | 358.57 | 391.39 | 353.99 | 385.56 | 221,958 | +39.27(+11.34%) |
Sep 22, 2021 | 339.84 | 356.14 | 338.88 | 346.29 | 166,544 | +16.38(+4.97%) |
Sep 21, 2021 | 338.12 | 341.34 | 323.15 | 329.91 | 146,673 | -2.29(-0.69%) |
Sep 20, 2021 | 333.20 | 333.20 | 314.03 | 332.20 | 375,043 | -26.85(-7.48%) |
Sep 17, 2021 | 359.34 | 367.76 | 351.49 | 359.05 | 135,276 | +2.48(+0.69%) |
Sep 16, 2021 | 365.86 | 371.57 | 350.14 | 356.58 | 123,174 | -3.85(-1.07%) |
Sep 15, 2021 | 345.68 | 363.17 | 345.68 | 360.43 | 163,477 | +16.54(+4.81%) |
Sep 14, 2021 | 371.57 | 373.86 | 339.16 | 343.89 | 272,394 | -23.88(-6.49%) |
Sep 13, 2021 | 365.40 | 373.48 | 356.33 | 367.76 | 205,064 | +12.08(+3.40%) |
Sep 10, 2021 | 375.38 | 377.10 | 354.69 | 355.68 | 215,593 | -12.84(-3.48%) |
Sep 09, 2021 | 363.07 | 380.38 | 360.14 | 368.52 | 136,270 | +4.65(+1.28%) |
Sep 08, 2021 | 376.45 | 376.68 | 360.27 | 363.88 | 147,178 | -14.92(-3.94%) |
Sep 07, 2021 | 388.34 | 400.98 | 377.62 | 378.80 | 173,497 | -4.44(-1.16%) |
Sep 03, 2021 | 390.63 | 395.96 | 378.62 | 383.23 | 148,677 | -3.70(-0.96%) |
Sep 02, 2021 | 388.32 | 398.36 | 383.01 | 386.93 | 131,334 | -0.88(-0.23%) |