Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 687.22 | 694.89 | 667.83 | 669.85 | 4,702,405 | -17.64(-2.57%) |
Nov 29, 2021 | 668.00 | 691.36 | 666.72 | 687.49 | 2,727,748 | +17.62(+2.63%) |
Nov 26, 2021 | 670.25 | 684.00 | 659.68 | 669.87 | 2,203,960 | +1.55(+0.23%) |
Nov 24, 2021 | 655.83 | 668.87 | 647.14 | 668.32 | 2,426,821 | +3.16(+0.48%) |
Nov 23, 2021 | 662.70 | 667.57 | 656.50 | 665.16 | 2,502,805 | -8.41(-1.25%) |
Nov 22, 2021 | 696.28 | 699.54 | 672.66 | 673.57 | 2,284,786 | -14.80(-2.15%) |
Nov 19, 2021 | 681.26 | 699.50 | 678.91 | 688.37 | 3,093,812 | +17.41(+2.59%) |
Nov 18, 2021 | 670.62 | 671.61 | 669.72 | 670.96 | 1,493,960 | +0.29(+0.04%) |
Nov 17, 2021 | 671.76 | 672.74 | 662.84 | 670.67 | 1,218,434 | -0.36(-0.05%) |
Nov 16, 2021 | 659.14 | 673.75 | 658.99 | 671.03 | 1,384,265 | +11.30(+1.71%) |
Nov 15, 2021 | 658.37 | 663.66 | 655.19 | 659.73 | 1,076,913 | +2.13(+0.32%) |
Nov 12, 2021 | 649.01 | 658.47 | 647.16 | 657.60 | 1,286,806 | +14.43(+2.24%) |
Nov 11, 2021 | 649.61 | 652.57 | 642.10 | 643.17 | 1,271,062 | -4.33(-0.67%) |
Nov 10, 2021 | 663.20 | 647.50 | 2,037,363 | -20.42(-3.06%) | ||
Nov 09, 2021 | 667.69 | 669.66 | 663.00 | 667.92 | 1,127,302 | +1.90(+0.29%) |
Nov 08, 2021 | 666.56 | 668.25 | 661.40 | 666.02 | 1,497,219 | +3.30(+0.50%) |
Nov 05, 2021 | 676.74 | 677.76 | 661.11 | 662.72 | 2,517,646 | -11.36(-1.69%) |
Nov 04, 2021 | 659.44 | 676.08 | 657.75 | 674.08 | 2,480,002 | +18.90(+2.88%) |
Nov 03, 2021 | 645.52 | 656.50 | 640.00 | 655.18 | 1,970,131 | +14.78(+2.31%) |
Nov 02, 2021 | 641.12 | 647.74 | 639.23 | 640.40 | 1,769,225 | +0.20(+0.03%) |
Nov 01, 2021 | 651.05 | 650.36 | 634.78 | 640.20 | 2,214,567 | -10.16(-1.56%) |
Oct 29, 2021 | 637.77 | 651.31 | 637.00 | 650.36 | 1,927,887 | +11.08(+1.73%) |
Oct 28, 2021 | 638.00 | 633.27 | 639.28 | 2,084,337 | -0.80(-0.12%) | |
Oct 27, 2021 | 644.48 | 648.80 | 639.81 | 640.08 | 1,630,007 | -2.42(-0.38%) |
Oct 26, 2021 | 650.91 | 642.10 | 642.50 | 2,154,479 | -4.47(-0.69%) | |
Oct 25, 2021 | 644.47 | 649.62 | 639.07 | 646.97 | 1,629,289 | +3.39(+0.53%) |
Oct 22, 2021 | 640.43 | 644.43 | 634.45 | 643.58 | 1,786,582 | +4.92(+0.77%) |
Oct 21, 2021 | 632.00 | 639.17 | 629.26 | 638.66 | 1,585,858 | +6.29(+0.99%) |
Oct 20, 2021 | 639.28 | 641.29 | 630.17 | 632.37 | 1,496,764 | -3.70(-0.58%) |
Oct 19, 2021 | 625.26 | 639.39 | 625.26 | 636.07 | 2,469,689 | +13.24(+2.13%) |
Oct 18, 2021 | 610.65 | 623.47 | 607.57 | 622.83 | 1,903,862 | +12.74(+2.09%) |
Oct 15, 2021 | 611.69 | 612.25 | 607.55 | 610.09 | 1,960,103 | +2.58(+0.42%) |
Oct 14, 2021 | 600.00 | 609.44 | 596.97 | 607.51 | 2,501,309 | +16.39(+2.77%) |
Oct 13, 2021 | 585.26 | 593.54 | 582.65 | 591.12 | 2,143,340 | +10.43(+1.80%) |
Oct 12, 2021 | 579.16 | 584.22 | 574.42 | 580.69 | 1,740,252 | +7.62(+1.33%) |
Oct 11, 2021 | 574.50 | 582.28 | 571.50 | 573.07 | 1,410,357 | -3.79(-0.66%) |
Oct 08, 2021 | 581.30 | 583.61 | 575.52 | 576.86 | 2,051,019 | -2.10(-0.36%) |
Oct 07, 2021 | 578.46 | 586.14 | 576.19 | 578.96 | 2,647,842 | +8.65(+1.52%) |
Oct 06, 2021 | 561.24 | 572.15 | 560.21 | 570.31 | 2,042,824 | +3.61(+0.64%) |
Oct 05, 2021 | 563.91 | 570.29 | 559.21 | 566.70 | 2,337,394 | +8.12(+1.45%) |
Oct 04, 2021 | 574.59 | 576.80 | 552.14 | 558.58 | 3,976,629 | -18.89(-3.27%) |
Oct 01, 2021 | 577.52 | 581.47 | 568.61 | 577.47 | 2,915,254 | +1.83(+0.32%) |
Sep 30, 2021 | 580.64 | 586.20 | 573.24 | 575.64 | 2,743,805 | -2.06(-0.36%) |
Sep 29, 2021 | 585.45 | 586.55 | 576.07 | 577.70 | 2,723,583 | -1.07(-0.18%) |
Sep 28, 2021 | 596.31 | 596.31 | 578.33 | 578.77 | 5,108,043 | -24.87(-4.12%) |
Sep 27, 2021 | 615.80 | 616.66 | 602.73 | 603.64 | 4,151,972 | -19.07(-3.06%) |
Sep 24, 2021 | 628.00 | 629.03 | 618.22 | 622.71 | 2,809,022 | -8.13(-1.29%) |
Sep 23, 2021 | 632.29 | 633.82 | 627.02 | 630.84 | 2,988,290 | +4.76(+0.76%) |
Sep 22, 2021 | 624.79 | 628.94 | 615.06 | 626.08 | 5,686,439 | -19.81(-3.07%) |
Sep 21, 2021 | 646.88 | 650.95 | 640.30 | 645.89 | 2,443,074 | +4.60(+0.72%) |
Sep 20, 2021 | 646.03 | 653.93 | 633.05 | 641.29 | 2,636,378 | -13.19(-2.02%) |
Sep 17, 2021 | 663.21 | 665.00 | 652.04 | 654.48 | 3,553,219 | -10.63(-1.60%) |
Sep 16, 2021 | 657.53 | 666.47 | 654.71 | 665.11 | 2,044,991 | +4.03(+0.61%) |
Sep 15, 2021 | 652.32 | 663.31 | 650.98 | 661.08 | 2,008,511 | +16.07(+2.49%) |
Sep 14, 2021 | 646.00 | 649.58 | 642.46 | 645.01 | 2,150,145 | -0.14(-0.02%) |
Sep 13, 2021 | 663.04 | 663.60 | 640.24 | 645.15 | 2,242,424 | -13.79(-2.09%) |
Sep 10, 2021 | 666.18 | 668.87 | 658.20 | 658.94 | 1,207,336 | -2.75(-0.42%) |
Sep 09, 2021 | 664.84 | 667.46 | 659.93 | 661.69 | 1,110,165 | -1.53(-0.23%) |
Sep 08, 2021 | 660.15 | 664.08 | 657.10 | 663.22 | 1,367,968 | +1.83(+0.28%) |
Sep 07, 2021 | 667.35 | 668.87 | 656.55 | 661.39 | 1,382,309 | -5.20(-0.78%) |
Sep 03, 2021 | 664.43 | 673.88 | 664.29 | 666.59 | 1,641,621 | +1.95(+0.29%) |
Sep 02, 2021 | 669.82 | 669.85 | 661.67 | 664.64 | 1,402,797 | -1.25(-0.19%) |