Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 653.40 | 670.50 | 652.22 | 657.78 | 2,816,099 | -0.67(-0.10%) |
Nov 29, 2021 | 630.35 | 660.14 | 630.35 | 658.45 | 2,029,114 | +37.31(+6.01%) |
Nov 26, 2021 | 630.31 | 632.85 | 617.68 | 621.14 | 865,786 | -18.20(-2.85%) |
Nov 24, 2021 | 632.77 | 640.06 | 624.33 | 639.34 | 1,256,175 | -0.51(-0.08%) |
Nov 23, 2021 | 626.96 | 640.81 | 625.71 | 639.85 | 1,811,893 | +14.14(+2.26%) |
Nov 22, 2021 | 629.79 | 639.60 | 621.27 | 625.71 | 1,939,024 | +2.13(+0.34%) |
Nov 19, 2021 | 615.74 | 635.67 | 612.59 | 623.58 | 1,894,902 | +8.42(+1.37%) |
Nov 18, 2021 | 616.31 | 615.46 | 604.51 | 615.16 | 1,034,768 | +5.00(+0.82%) |
Nov 17, 2021 | 613.67 | 618.06 | 605.95 | 610.16 | 936,613 | -3.51(-0.57%) |
Nov 16, 2021 | 608.74 | 617.29 | 604.16 | 613.67 | 876,517 | +3.87(+0.63%) |
Nov 15, 2021 | 611.48 | 623.47 | 604.79 | 609.80 | 1,398,764 | +5.65(+0.94%) |
Nov 12, 2021 | 597.36 | 607.51 | 593.58 | 604.15 | 1,094,767 | +10.37(+1.75%) |
Nov 11, 2021 | 593.67 | 599.20 | 589.95 | 593.78 | 845,809 | +7.66(+1.31%) |
Nov 10, 2021 | 594.59 | 586.11 | 1,126,329 | -15.61(-2.59%) | ||
Nov 09, 2021 | 590.20 | 602.83 | 589.26 | 601.72 | 1,243,149 | +12.42(+2.11%) |
Nov 08, 2021 | 595.03 | 599.88 | 584.26 | 589.30 | 1,301,704 | +4.86(+0.83%) |
Nov 05, 2021 | 581.40 | 593.10 | 577.89 | 584.44 | 2,173,459 | +5.15(+0.89%) |
Nov 04, 2021 | 564.07 | 579.65 | 560.90 | 579.29 | 1,856,405 | +16.77(+2.98%) |
Nov 03, 2021 | 556.39 | 564.55 | 550.91 | 562.52 | 817,336 | +6.93(+1.25%) |
Nov 02, 2021 | 556.08 | 559.24 | 553.43 | 555.60 | 927,178 | +1.43(+0.26%) |
Nov 01, 2021 | 546.66 | 554.32 | 548.53 | 554.16 | 1,108,439 | +8.89(+1.63%) |
Oct 29, 2021 | 540.21 | 548.75 | 538.14 | 545.27 | 1,383,188 | -2.30(-0.42%) |
Oct 28, 2021 | 545.44 | 561.11 | 545.12 | 547.58 | 2,306,647 | +11.93(+2.23%) |
Oct 27, 2021 | 530.23 | 542.34 | 528.46 | 535.65 | 1,221,645 | +4.53(+0.85%) |
Oct 26, 2021 | 538.80 | 531.12 | 1,212,784 | -2.93(-0.55%) | ||
Oct 25, 2021 | 539.93 | 531.56 | 534.05 | 1,325,156 | -4.62(-0.86%) | |
Oct 22, 2021 | 541.82 | 557.12 | 536.30 | 538.66 | 1,940,024 | +1.28(+0.24%) |
Oct 21, 2021 | 527.20 | 537.82 | 517.64 | 537.39 | 3,167,206 | -9.75(-1.78%) |
Oct 20, 2021 | 552.08 | 554.17 | 545.75 | 547.14 | 1,747,238 | -5.16(-0.93%) |
Oct 19, 2021 | 550.66 | 559.24 | 547.46 | 552.30 | 1,549,423 | +2.06(+0.37%) |
Oct 18, 2021 | 541.82 | 550.95 | 540.59 | 550.24 | 1,289,231 | +4.09(+0.75%) |
Oct 15, 2021 | 548.11 | 550.05 | 543.16 | 546.14 | 1,369,221 | -3.35(-0.61%) |
Oct 14, 2021 | 540.47 | 549.64 | 536.27 | 549.49 | 1,602,421 | +22.76(+4.32%) |
Oct 13, 2021 | 535.01 | 540.05 | 525.45 | 526.74 | 1,296,151 | -2.29(-0.43%) |
Oct 12, 2021 | 539.74 | 540.06 | 524.67 | 529.03 | 1,318,771 | -5.48(-1.02%) |
Oct 11, 2021 | 530.34 | 543.24 | 530.22 | 534.50 | 921,189 | +2.21(+0.41%) |
Oct 08, 2021 | 540.48 | 541.77 | 531.25 | 532.30 | 896,351 | -5.48(-1.02%) |
Oct 07, 2021 | 545.72 | 545.83 | 536.27 | 537.77 | 1,088,902 | +3.85(+0.72%) |
Oct 06, 2021 | 532.14 | 539.79 | 527.14 | 533.93 | 1,642,198 | -3.92(-0.73%) |
Oct 05, 2021 | 538.61 | 544.99 | 532.74 | 537.85 | 1,245,655 | +5.51(+1.03%) |
Oct 04, 2021 | 547.60 | 548.11 | 530.53 | 532.35 | 1,695,578 | -18.89(-3.43%) |
Oct 01, 2021 | 552.58 | 555.03 | 542.40 | 551.23 | 1,153,464 | +0.56(+0.10%) |
Sep 30, 2021 | 554.68 | 558.78 | 549.49 | 550.67 | 1,131,201 | +1.59(+0.29%) |
Sep 29, 2021 | 567.08 | 569.88 | 548.45 | 549.09 | 1,712,847 | -17.86(-3.15%) |
Sep 28, 2021 | 576.71 | 586.67 | 565.99 | 566.95 | 2,158,246 | -29.70(-4.98%) |
Sep 27, 2021 | 583.40 | 601.80 | 582.73 | 596.65 | 1,125,817 | +5.51(+0.93%) |
Sep 24, 2021 | 583.58 | 592.42 | 580.36 | 591.14 | 753,538 | -0.08(-0.01%) |
Sep 23, 2021 | 579.67 | 596.41 | 575.94 | 591.22 | 1,140,242 | +11.06(+1.91%) |
Sep 22, 2021 | 573.31 | 582.70 | 568.38 | 580.16 | 1,071,062 | +14.36(+2.54%) |
Sep 21, 2021 | 571.74 | 573.57 | 558.15 | 565.80 | 1,662,024 | -3.56(-0.63%) |
Sep 20, 2021 | 574.18 | 574.32 | 560.84 | 569.36 | 1,371,198 | -18.40(-3.13%) |
Sep 17, 2021 | 593.53 | 594.76 | 582.61 | 587.77 | 2,086,883 | -6.63(-1.12%) |
Sep 16, 2021 | 582.83 | 595.54 | 578.91 | 594.40 | 1,401,294 | +4.20(+0.71%) |
Sep 15, 2021 | 579.99 | 590.56 | 576.29 | 590.20 | 1,183,051 | +7.72(+1.33%) |
Sep 14, 2021 | 579.69 | 590.10 | 577.78 | 582.48 | 1,223,895 | -5.09(-0.87%) |
Sep 13, 2021 | 581.91 | 593.52 | 578.67 | 587.56 | 1,360,504 | +10.29(+1.78%) |
Sep 10, 2021 | 581.15 | 590.80 | 575.73 | 577.27 | 1,614,604 | +4.34(+0.76%) |
Sep 09, 2021 | 560.76 | 576.13 | 558.83 | 572.93 | 1,594,705 | +9.72(+1.73%) |
Sep 08, 2021 | 570.84 | 570.89 | 556.30 | 563.21 | 1,783,441 | -9.31(-1.63%) |
Sep 07, 2021 | 578.28 | 584.54 | 567.52 | 572.53 | 2,416,048 | -16.91(-2.87%) |
Sep 03, 2021 | 581.05 | 591.97 | 575.24 | 589.44 | 1,067,371 | +8.31(+1.43%) |
Sep 02, 2021 | 581.72 | 586.68 | 578.28 | 581.13 | 888,068 | +2.24(+0.39%) |