Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 685.28 | 685.28 | 677.49 | 683.26 | 7,918 | -0.25(-0.04%) |
Nov 29, 2021 | 683.51 | 683.51 | 683.51 | 683.51 | 2,405 | -22.07(-3.13%) |
Nov 26, 2021 | 734.18 | 734.18 | 705.58 | 705.58 | 4,582 | -25.24(-3.45%) |
Nov 24, 2021 | 730.83 | 730.83 | 730.83 | 730.83 | 1,548 | -4.32(-0.59%) |
Nov 23, 2021 | 722.18 | 735.14 | 713.27 | 735.14 | 8,475 | +4.60(+0.63%) |
Nov 22, 2021 | 729.68 | 730.55 | 729.68 | 730.55 | 3,430 | +2.66(+0.37%) |
Nov 19, 2021 | 744.22 | 744.22 | 727.89 | 727.89 | 4,409 | -26.79(-3.55%) |
Nov 18, 2021 | 747.28 | 758.17 | 752.76 | 754.67 | 2,871 | +14.72(+1.99%) |
Nov 17, 2021 | 743.97 | 743.97 | 739.95 | 739.95 | 2,056 | -8.74(-1.17%) |
Nov 16, 2021 | 753.26 | 753.26 | 748.70 | 748.70 | 2,573 | -1.92(-0.26%) |
Nov 15, 2021 | 750.50 | 750.61 | 748.58 | 750.61 | 2,654 | -13.70(-1.79%) |
Nov 12, 2021 | 767.01 | 767.01 | 764.32 | 764.32 | 1,759 | -0.60(-0.08%) |
Nov 11, 2021 | 764.91 | 764.91 | 764.91 | 764.91 | 2,090 | -3.15(-0.41%) |
Nov 10, 2021 | 773.17 | 768.06 | 4,706 | -1.63(-0.21%) | ||
Nov 09, 2021 | 758.18 | 770.98 | 748.58 | 769.69 | 5,056 | +15.36(+2.04%) |
Nov 08, 2021 | 754.34 | 754.34 | 754.34 | 754.34 | 1,916 | +4.14(+0.55%) |
Nov 05, 2021 | 748.58 | 757.22 | 748.58 | 750.20 | 4,105 | +8.24(+1.11%) |
Nov 04, 2021 | 737.06 | 744.17 | 737.06 | 741.96 | 2,596 | -2.78(-0.37%) |
Nov 03, 2021 | 738.98 | 755.56 | 738.98 | 744.74 | 5,821 | +6.24(+0.84%) |
Nov 02, 2021 | 718.30 | 739.27 | 718.30 | 738.50 | 7,153 | +27.38(+3.85%) |
Nov 01, 2021 | 698.67 | 711.12 | 710.76 | 711.12 | 7,591 | +12.45(+1.78%) |
Oct 29, 2021 | 681.03 | 700.32 | 680.05 | 698.67 | 5,200 | +31.51(+4.72%) |
Oct 28, 2021 | 658.64 | 670.65 | 658.64 | 667.17 | 1,779 | -5.23(-0.78%) |
Oct 27, 2021 | 677.71 | 680.52 | 664.44 | 672.40 | 3,563 | -12.35(-1.80%) |
Oct 26, 2021 | 671.27 | 684.75 | 684.75 | 3,267 | +1.62(+0.24%) | |
Oct 25, 2021 | 684.76 | 685.24 | 679.48 | 683.13 | 2,903 | -4.99(-0.73%) |
Oct 22, 2021 | 680.30 | 688.12 | 678.75 | 688.12 | 2,312 | +6.57(+0.96%) |
Oct 21, 2021 | 679.48 | 690.20 | 679.48 | 681.54 | 3,960 | +6.00(+0.89%) |
Oct 20, 2021 | 666.04 | 677.03 | 660.29 | 675.54 | 7,292 | +17.07(+2.59%) |
Oct 19, 2021 | 658.47 | 658.47 | 658.47 | 658.47 | 878 | -2.75(-0.42%) |
Oct 18, 2021 | 653.09 | 661.23 | 651.65 | 661.23 | 3,823 | +13.60(+2.10%) |
Oct 15, 2021 | 672.67 | 672.67 | 647.63 | 647.63 | 7,859 | -21.10(-3.16%) |
Oct 14, 2021 | 677.80 | 677.80 | 666.04 | 668.73 | 4,844 | -6.69(-0.99%) |
Oct 13, 2021 | 666.78 | 675.42 | 666.26 | 675.42 | 3,513 | +9.28(+1.39%) |
Oct 12, 2021 | 655.77 | 666.14 | 655.39 | 666.14 | 3,848 | +13.04(+2.00%) |
Oct 11, 2021 | 654.76 | 657.41 | 653.10 | 653.10 | 1,928 | -4.01(-0.61%) |
Oct 08, 2021 | 657.41 | 661.66 | 650.50 | 657.11 | 3,192 | +1.28(+0.19%) |
Oct 07, 2021 | 662.21 | 667.48 | 655.83 | 655.83 | 6,853 | -4.91(-0.74%) |
Oct 06, 2021 | 661.15 | 665.84 | 655.85 | 660.75 | 5,788 | -1.46(-0.22%) |
Oct 05, 2021 | 667.00 | 667.08 | 662.21 | 662.21 | 3,483 | -1.02(-0.15%) |
Oct 04, 2021 | 663.24 | 663.22 | 663.22 | 663.22 | 2,352 | -11.95(-1.77%) |
Oct 01, 2021 | 672.76 | 681.02 | 671.80 | 675.17 | 4,391 | +5.77(+0.86%) |
Sep 30, 2021 | 675.64 | 683.38 | 669.40 | 669.40 | 5,273 | -5.92(-0.88%) |
Sep 29, 2021 | 676.66 | 682.46 | 672.20 | 675.32 | 5,646 | +9.90(+1.49%) |
Sep 28, 2021 | 665.08 | 667.29 | 659.34 | 665.42 | 7,499 | -1.56(-0.23%) |
Sep 27, 2021 | 653.57 | 682.16 | 653.57 | 666.98 | 8,759 | +14.23(+2.18%) |
Sep 24, 2021 | 647.27 | 655.76 | 647.27 | 652.75 | 4,049 | +4.62(+0.71%) |
Sep 23, 2021 | 655.01 | 656.93 | 643.11 | 648.14 | 7,369 | -4.86(-0.74%) |
Sep 22, 2021 | 657.41 | 658.71 | 652.61 | 652.99 | 6,009 | -21.64(-3.21%) |
Sep 21, 2021 | 671.80 | 682.56 | 661.77 | 674.63 | 8,983 | -6.28(-0.92%) |
Sep 20, 2021 | 699.83 | 699.62 | 675.64 | 680.91 | 7,483 | -18.71(-2.67%) |
Sep 17, 2021 | 705.74 | 717.61 | 697.63 | 699.62 | 30,803 | -1.94(-0.28%) |
Sep 16, 2021 | 704.72 | 705.39 | 701.55 | 701.55 | 5,521 | -7.79(-1.10%) |
Sep 15, 2021 | 707.77 | 712.16 | 697.51 | 709.35 | 7,485 | -1.39(-0.20%) |
Sep 14, 2021 | 729.38 | 729.38 | 710.74 | 710.74 | 13,352 | -14.86(-2.05%) |
Sep 13, 2021 | 743.03 | 750.33 | 722.73 | 725.59 | 9,001 | +0.19(+0.03%) |
Sep 10, 2021 | 714.49 | 725.40 | 714.11 | 725.40 | 12,372 | +11.30(+1.58%) |
Sep 09, 2021 | 702.92 | 720.42 | 699.04 | 714.11 | 13,619 | +18.18(+2.61%) |
Sep 08, 2021 | 695.34 | 705.43 | 695.34 | 695.93 | 6,696 | -5.73(-0.82%) |
Sep 07, 2021 | 684.24 | 701.66 | 680.54 | 701.66 | 7,715 | +17.24(+2.52%) |
Sep 03, 2021 | 674.86 | 687.76 | 674.86 | 684.42 | 8,710 | +9.85(+1.46%) |
Sep 02, 2021 | 674.86 | 679.38 | 674.57 | 674.57 | 3,750 | +4.93(+0.74%) |