Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 542.00 | 550.85 | 533.00 | 542.13 | 843,116 | -5.79(-1.06%) |
Nov 29, 2021 | 537.78 | 550.33 | 523.43 | 547.91 | 1,357,232 | +21.50(+4.09%) |
Nov 26, 2021 | 545.83 | 549.78 | 524.19 | 526.41 | 1,178,917 | -53.19(-9.18%) |
Nov 24, 2021 | 585.24 | 589.61 | 577.41 | 579.60 | 516,200 | -6.80(-1.16%) |
Nov 23, 2021 | 602.22 | 602.98 | 581.18 | 586.40 | 597,584 | -4.11(-0.70%) |
Nov 22, 2021 | 592.99 | 602.37 | 589.84 | 590.50 | 313,883 | -2.07(-0.35%) |
Nov 19, 2021 | 617.53 | 617.53 | 587.36 | 592.58 | 433,165 | -26.98(-4.36%) |
Nov 18, 2021 | 619.50 | 620.81 | 619.62 | 619.56 | 287,380 | +1.58(+0.25%) |
Nov 17, 2021 | 606.90 | 621.00 | 599.50 | 617.98 | 295,707 | +11.10(+1.83%) |
Nov 16, 2021 | 616.17 | 630.44 | 605.84 | 606.88 | 313,431 | -6.24(-1.02%) |
Nov 15, 2021 | 608.15 | 615.79 | 601.87 | 613.12 | 266,687 | +10.07(+1.67%) |
Nov 12, 2021 | 613.99 | 620.23 | 595.91 | 603.04 | 379,284 | -12.39(-2.01%) |
Nov 11, 2021 | 634.56 | 634.56 | 615.40 | 615.43 | 177,781 | -19.73(-3.11%) |
Nov 10, 2021 | 639.77 | 635.16 | 328,751 | -7.27(-1.13%) | ||
Nov 09, 2021 | 633.51 | 642.64 | 628.93 | 642.43 | 255,299 | +9.77(+1.54%) |
Nov 08, 2021 | 625.66 | 633.08 | 619.11 | 632.66 | 379,648 | +8.85(+1.42%) |
Nov 05, 2021 | 599.66 | 624.60 | 595.49 | 623.81 | 399,548 | +33.73(+5.72%) |
Nov 04, 2021 | 584.78 | 590.88 | 582.43 | 590.08 | 227,483 | +5.80(+0.99%) |
Nov 03, 2021 | 587.54 | 589.66 | 579.87 | 584.28 | 228,949 | -6.33(-1.07%) |
Nov 02, 2021 | 592.31 | 596.73 | 586.97 | 590.62 | 213,841 | -0.74(-0.13%) |
Nov 01, 2021 | 585.31 | 592.66 | 585.16 | 591.36 | 202,194 | +6.30(+1.08%) |
Oct 29, 2021 | 587.84 | 591.33 | 579.58 | 585.05 | 273,050 | -4.29(-0.73%) |
Oct 28, 2021 | 588.94 | 592.53 | 585.68 | 589.34 | 246,019 | -0.78(-0.13%) |
Oct 27, 2021 | 605.50 | 606.73 | 589.56 | 590.12 | 217,122 | -12.87(-2.13%) |
Oct 26, 2021 | 597.95 | 607.66 | 602.99 | 257,914 | +6.41(+1.08%) | |
Oct 25, 2021 | 605.27 | 609.31 | 593.17 | 596.57 | 212,732 | -11.38(-1.87%) |
Oct 22, 2021 | 613.74 | 615.15 | 604.66 | 607.95 | 177,012 | -1.66(-0.27%) |
Oct 21, 2021 | 600.99 | 609.62 | 600.06 | 609.61 | 194,620 | +6.24(+1.03%) |
Oct 20, 2021 | 600.72 | 608.07 | 598.66 | 603.37 | 193,350 | -3.46(-0.57%) |
Oct 19, 2021 | 605.30 | 609.92 | 599.17 | 606.83 | 231,574 | +6.61(+1.10%) |
Oct 18, 2021 | 594.25 | 600.43 | 589.74 | 600.22 | 175,637 | +0.49(+0.08%) |
Oct 15, 2021 | 602.08 | 604.21 | 599.53 | 599.73 | 274,897 | +3.50(+0.59%) |
Oct 14, 2021 | 600.17 | 600.17 | 592.11 | 596.23 | 291,799 | +3.52(+0.59%) |
Oct 13, 2021 | 591.50 | 594.43 | 583.43 | 592.72 | 243,903 | +0.71(+0.12%) |
Oct 12, 2021 | 599.00 | 602.42 | 590.66 | 592.00 | 193,433 | -5.54(-0.93%) |
Oct 11, 2021 | 603.59 | 608.14 | 596.99 | 597.55 | 113,275 | -6.49(-1.07%) |
Oct 08, 2021 | 605.37 | 609.13 | 600.87 | 604.04 | 154,159 | -3.72(-0.61%) |
Oct 07, 2021 | 615.32 | 617.33 | 607.05 | 607.76 | 179,042 | -2.40(-0.39%) |
Oct 06, 2021 | 597.18 | 611.14 | 591.90 | 610.16 | 203,451 | +4.98(+0.82%) |
Oct 05, 2021 | 606.29 | 610.97 | 602.20 | 605.18 | 192,686 | +1.19(+0.20%) |
Oct 04, 2021 | 612.99 | 612.99 | 597.01 | 603.99 | 236,484 | -8.37(-1.37%) |
Oct 01, 2021 | 591.75 | 615.77 | 590.92 | 612.36 | 467,655 | +26.60(+4.54%) |
Sep 30, 2021 | 596.87 | 596.87 | 585.16 | 585.76 | 395,878 | -9.31(-1.57%) |
Sep 29, 2021 | 604.09 | 608.35 | 594.39 | 595.07 | 213,828 | -3.55(-0.59%) |
Sep 28, 2021 | 609.08 | 609.18 | 591.97 | 598.62 | 253,486 | -9.88(-1.62%) |
Sep 27, 2021 | 608.43 | 613.66 | 604.90 | 608.50 | 373,179 | +4.13(+0.68%) |
Sep 24, 2021 | 595.43 | 605.07 | 591.61 | 604.37 | 228,132 | +5.84(+0.98%) |
Sep 23, 2021 | 593.20 | 600.38 | 590.61 | 598.53 | 300,107 | +8.53(+1.45%) |
Sep 22, 2021 | 580.35 | 594.20 | 579.91 | 590.00 | 271,397 | +14.39(+2.50%) |
Sep 21, 2021 | 577.49 | 581.59 | 572.14 | 575.61 | 210,466 | -1.04(-0.18%) |
Sep 20, 2021 | 565.13 | 578.05 | 562.11 | 576.65 | 297,798 | +4.61(+0.81%) |
Sep 17, 2021 | 561.34 | 574.78 | 560.15 | 572.04 | 813,301 | +5.01(+0.88%) |
Sep 16, 2021 | 574.08 | 575.63 | 566.31 | 567.03 | 187,267 | -7.84(-1.36%) |
Sep 15, 2021 | 575.84 | 577.61 | 564.75 | 574.87 | 321,396 | -0.98(-0.17%) |
Sep 14, 2021 | 575.26 | 576.86 | 564.48 | 575.85 | 301,647 | +2.12(+0.37%) |
Sep 13, 2021 | 569.15 | 576.17 | 563.89 | 573.73 | 228,740 | +11.42(+2.03%) |
Sep 10, 2021 | 563.00 | 570.37 | 558.30 | 562.30 | 302,681 | +1.40(+0.25%) |
Sep 09, 2021 | 548.24 | 565.39 | 544.92 | 560.90 | 352,649 | +12.24(+2.23%) |
Sep 08, 2021 | 555.16 | 558.45 | 547.58 | 548.67 | 221,757 | -5.55(-1.00%) |
Sep 07, 2021 | 566.11 | 567.39 | 553.36 | 554.22 | 398,878 | -10.63(-1.88%) |
Sep 03, 2021 | 569.82 | 570.95 | 560.66 | 564.84 | 235,310 | -7.04(-1.23%) |
Sep 02, 2021 | 572.19 | 577.46 | 570.58 | 571.89 | 156,202 | +0.26(+0.05%) |