Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 662.08 | 662.78 | 644.93 | 646.88 | 96,089 | -17.85(-2.69%) |
Nov 29, 2021 | 681.58 | 681.58 | 664.71 | 664.73 | 57,681 | -9.97(-1.48%) |
Nov 26, 2021 | 685.90 | 690.13 | 672.00 | 674.70 | 39,047 | -25.60(-3.66%) |
Nov 24, 2021 | 703.20 | 703.20 | 698.53 | 700.30 | 38,207 | -3.32(-0.47%) |
Nov 23, 2021 | 699.15 | 707.20 | 699.15 | 703.62 | 42,770 | +4.76(+0.68%) |
Nov 22, 2021 | 682.05 | 702.80 | 682.00 | 698.86 | 75,263 | +22.38(+3.31%) |
Nov 19, 2021 | 688.08 | 688.08 | 676.43 | 676.48 | 61,944 | -10.98(-1.60%) |
Nov 18, 2021 | 691.95 | 689.67 | 687.16 | 687.46 | 46,269 | -5.71(-0.82%) |
Nov 17, 2021 | 690.00 | 694.88 | 684.00 | 693.17 | 85,720 | +2.68(+0.39%) |
Nov 16, 2021 | 696.73 | 699.29 | 690.48 | 690.49 | 57,523 | -3.09(-0.45%) |
Nov 15, 2021 | 700.00 | 704.36 | 692.53 | 693.58 | 51,330 | -3.96(-0.57%) |
Nov 12, 2021 | 697.16 | 701.06 | 692.85 | 697.54 | 45,100 | +2.94(+0.42%) |
Nov 11, 2021 | 695.00 | 701.33 | 685.42 | 694.60 | 57,572 | +3.72(+0.54%) |
Nov 10, 2021 | 694.33 | 689.33 | 690.88 | 64,415 | -1.20(-0.17%) | |
Nov 09, 2021 | 683.30 | 693.12 | 681.00 | 692.08 | 79,855 | +9.70(+1.42%) |
Nov 08, 2021 | 706.70 | 715.38 | 678.39 | 682.38 | 157,057 | +9.33(+1.39%) |
Nov 05, 2021 | 661.64 | 682.94 | 661.64 | 673.05 | 50,701 | +19.30(+2.95%) |
Nov 04, 2021 | 662.78 | 665.00 | 650.61 | 653.75 | 51,547 | -12.25(-1.84%) |
Nov 03, 2021 | 660.91 | 671.96 | 660.31 | 666.00 | 44,472 | +4.09(+0.62%) |
Nov 02, 2021 | 660.46 | 666.74 | 657.43 | 661.91 | 41,063 | +4.85(+0.74%) |
Nov 01, 2021 | 655.07 | 661.51 | 653.45 | 657.06 | 36,773 | +5.68(+0.87%) |
Oct 29, 2021 | 662.17 | 669.78 | 647.98 | 651.38 | 69,412 | -13.54(-2.04%) |
Oct 28, 2021 | 666.28 | 666.34 | 661.32 | 664.92 | 67,081 | +7.85(+1.19%) |
Oct 27, 2021 | 679.53 | 685.22 | 657.04 | 657.07 | 62,782 | -23.47(-3.45%) |
Oct 26, 2021 | 679.06 | 680.54 | 47,485 | +1.72(+0.25%) | ||
Oct 25, 2021 | 680.21 | 686.99 | 678.01 | 678.82 | 87,290 | -3.02(-0.44%) |
Oct 22, 2021 | 674.42 | 687.12 | 673.76 | 681.84 | 55,163 | +7.57(+1.12%) |
Oct 21, 2021 | 667.06 | 677.01 | 666.05 | 674.27 | 68,004 | +8.47(+1.27%) |
Oct 20, 2021 | 661.32 | 676.89 | 661.32 | 665.80 | 48,922 | +1.50(+0.23%) |
Oct 19, 2021 | 656.23 | 666.50 | 656.23 | 664.30 | 47,701 | +11.92(+1.83%) |
Oct 18, 2021 | 659.85 | 659.85 | 647.86 | 652.38 | 63,576 | -9.54(-1.44%) |
Oct 15, 2021 | 659.67 | 668.39 | 657.72 | 661.92 | 51,730 | +5.56(+0.85%) |
Oct 14, 2021 | 645.85 | 658.10 | 644.17 | 656.36 | 35,164 | +13.41(+2.09%) |
Oct 13, 2021 | 627.98 | 645.78 | 627.98 | 642.95 | 42,092 | -2.36(-0.37%) |
Oct 12, 2021 | 645.38 | 651.44 | 645.06 | 645.31 | 38,262 | +1.31(+0.20%) |
Oct 11, 2021 | 649.86 | 656.55 | 643.05 | 644.00 | 35,916 | -3.13(-0.48%) |
Oct 08, 2021 | 642.64 | 653.29 | 642.64 | 647.13 | 37,190 | +4.93(+0.77%) |
Oct 07, 2021 | 645.62 | 652.40 | 641.80 | 642.20 | 43,120 | +3.11(+0.49%) |
Oct 06, 2021 | 631.10 | 640.02 | 625.99 | 639.09 | 40,273 | +3.02(+0.47%) |
Oct 05, 2021 | 633.52 | 640.50 | 631.03 | 636.07 | 60,361 | +5.47(+0.87%) |
Oct 04, 2021 | 632.29 | 643.22 | 629.16 | 630.60 | 52,331 | -0.80(-0.13%) |
Oct 01, 2021 | 627.55 | 634.22 | 615.36 | 631.40 | 62,019 | +6.99(+1.12%) |
Sep 30, 2021 | 629.88 | 638.08 | 625.01 | 624.41 | 66,850 | -3.40(-0.54%) |
Sep 29, 2021 | 627.85 | 631.34 | 624.80 | 627.81 | 55,658 | +3.93(+0.63%) |
Sep 28, 2021 | 626.20 | 635.22 | 623.85 | 623.88 | 52,800 | -5.83(-0.93%) |
Sep 27, 2021 | 636.15 | 640.60 | 629.23 | 629.71 | 43,568 | -1.01(-0.16%) |
Sep 24, 2021 | 629.00 | 637.78 | 629.00 | 630.72 | 41,125 | +0.86(+0.14%) |
Sep 23, 2021 | 629.42 | 637.22 | 626.87 | 629.86 | 39,970 | +2.19(+0.35%) |
Sep 22, 2021 | 630.07 | 639.20 | 622.20 | 627.67 | 44,907 | +0.62(+0.10%) |
Sep 21, 2021 | 628.82 | 632.15 | 620.83 | 627.05 | 66,812 | -0.36(-0.06%) |
Sep 20, 2021 | 608.50 | 628.97 | 605.14 | 627.41 | 100,583 | +9.86(+1.60%) |
Sep 17, 2021 | 622.08 | 625.00 | 616.09 | 617.55 | 156,439 | -3.95(-0.64%) |
Sep 16, 2021 | 628.38 | 629.93 | 621.50 | 621.50 | 49,186 | -4.40(-0.70%) |
Sep 15, 2021 | 619.44 | 629.72 | 616.51 | 625.90 | 65,788 | +6.33(+1.02%) |
Sep 14, 2021 | 636.99 | 636.99 | 619.57 | 619.57 | 65,536 | -15.05(-2.37%) |
Sep 13, 2021 | 640.04 | 642.99 | 632.06 | 634.62 | 47,770 | -1.49(-0.23%) |
Sep 10, 2021 | 649.17 | 649.17 | 634.88 | 636.11 | 49,006 | -8.33(-1.29%) |
Sep 09, 2021 | 649.53 | 655.09 | 644.43 | 644.44 | 60,789 | -8.37(-1.28%) |
Sep 08, 2021 | 640.83 | 654.24 | 640.83 | 652.81 | 86,884 | +9.78(+1.52%) |
Sep 07, 2021 | 656.72 | 659.40 | 642.58 | 643.03 | 92,649 | -19.74(-2.98%) |
Sep 03, 2021 | 669.42 | 670.78 | 662.72 | 662.77 | 45,793 | -7.20(-1.07%) |
Sep 02, 2021 | 678.19 | 679.29 | 669.00 | 669.97 | 53,665 | -7.35(-1.09%) |