Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 719.49 | 720.91 | 687.77 | 692.33 | 748,683 | -32.17(-4.44%) |
Nov 29, 2021 | 724.86 | 733.25 | 714.19 | 724.50 | 304,757 | +10.31(+1.44%) |
Nov 26, 2021 | 715.35 | 721.77 | 700.02 | 714.19 | 274,431 | -26.26(-3.55%) |
Nov 24, 2021 | 732.94 | 742.28 | 728.20 | 740.45 | 233,515 | +3.14(+0.43%) |
Nov 23, 2021 | 740.08 | 745.18 | 727.14 | 737.31 | 455,876 | -3.89(-0.52%) |
Nov 22, 2021 | 735.32 | 755.00 | 735.32 | 741.20 | 420,255 | +13.41(+1.84%) |
Nov 19, 2021 | 739.54 | 740.98 | 715.42 | 727.79 | 470,794 | -17.72(-2.38%) |
Nov 18, 2021 | 750.00 | 745.50 | 743.88 | 745.51 | 209,435 | +0.25(+0.03%) |
Nov 17, 2021 | 754.48 | 756.40 | 735.36 | 745.26 | 250,710 | -9.39(-1.24%) |
Nov 16, 2021 | 746.46 | 763.22 | 742.41 | 754.65 | 309,793 | +6.66(+0.89%) |
Nov 15, 2021 | 746.08 | 756.14 | 744.02 | 747.99 | 262,502 | +4.09(+0.55%) |
Nov 12, 2021 | 741.97 | 745.37 | 728.20 | 743.90 | 249,178 | +1.93(+0.26%) |
Nov 11, 2021 | 746.13 | 749.60 | 739.12 | 741.97 | 137,010 | +0.05(+0.01%) |
Nov 10, 2021 | 750.00 | 741.92 | 269,886 | -8.55(-1.14%) | ||
Nov 09, 2021 | 736.09 | 750.94 | 734.01 | 750.47 | 294,227 | +8.42(+1.13%) |
Nov 08, 2021 | 750.77 | 755.73 | 735.06 | 742.05 | 211,378 | -5.47(-0.73%) |
Nov 05, 2021 | 761.48 | 762.95 | 737.45 | 747.52 | 219,176 | -3.66(-0.49%) |
Nov 04, 2021 | 758.85 | 761.11 | 739.68 | 751.18 | 274,981 | -3.85(-0.51%) |
Nov 03, 2021 | 739.69 | 756.77 | 737.11 | 755.03 | 310,705 | +14.59(+1.97%) |
Nov 02, 2021 | 728.39 | 742.24 | 727.75 | 740.44 | 299,218 | +12.45(+1.71%) |
Nov 01, 2021 | 724.19 | 732.37 | 723.64 | 727.99 | 316,101 | +10.59(+1.48%) |
Oct 29, 2021 | 713.75 | 722.55 | 711.91 | 717.40 | 407,361 | +6.91(+0.97%) |
Oct 28, 2021 | 710.00 | 710.49 | 344,330 | +2.34(+0.33%) | ||
Oct 27, 2021 | 738.54 | 731.81 | 706.99 | 708.15 | 396,694 | -37.17(-4.99%) |
Oct 26, 2021 | 747.34 | 745.32 | 232,687 | -0.69(-0.09%) | ||
Oct 25, 2021 | 755.32 | 757.66 | 745.47 | 746.01 | 265,133 | -7.11(-0.94%) |
Oct 22, 2021 | 720.00 | 759.02 | 720.00 | 753.12 | 652,714 | +47.98(+6.80%) |
Oct 21, 2021 | 704.29 | 707.42 | 693.71 | 705.14 | 334,134 | -0.13(-0.02%) |
Oct 20, 2021 | 698.70 | 705.71 | 697.00 | 705.27 | 275,657 | +5.35(+0.76%) |
Oct 19, 2021 | 698.38 | 701.01 | 692.38 | 699.92 | 275,539 | +3.84(+0.55%) |
Oct 18, 2021 | 685.99 | 697.95 | 685.99 | 696.08 | 329,658 | +5.75(+0.83%) |
Oct 15, 2021 | 694.06 | 695.59 | 679.16 | 690.33 | 317,824 | +6.44(+0.94%) |
Oct 14, 2021 | 676.76 | 685.64 | 673.00 | 683.89 | 341,392 | +16.17(+2.42%) |
Oct 13, 2021 | 659.09 | 668.10 | 647.85 | 667.72 | 243,241 | +8.63(+1.31%) |
Oct 12, 2021 | 663.35 | 666.94 | 650.29 | 659.09 | 307,511 | -7.42(-1.11%) |
Oct 11, 2021 | 678.00 | 692.21 | 666.47 | 666.51 | 367,279 | -3.98(-0.59%) |
Oct 08, 2021 | 670.59 | 670.95 | 663.09 | 670.49 | 316,458 | +4.93(+0.74%) |
Oct 07, 2021 | 670.93 | 679.00 | 663.28 | 665.56 | 258,659 | +5.71(+0.87%) |
Oct 06, 2021 | 654.04 | 663.92 | 643.22 | 659.85 | 442,751 | -5.53(-0.83%) |
Oct 05, 2021 | 657.91 | 669.17 | 652.07 | 665.38 | 358,684 | +16.36(+2.52%) |
Oct 04, 2021 | 663.99 | 669.00 | 645.73 | 649.02 | 340,738 | -15.51(-2.33%) |
Oct 01, 2021 | 650.00 | 669.57 | 648.07 | 664.53 | 281,112 | +17.65(+2.73%) |
Sep 30, 2021 | 663.15 | 672.10 | 645.84 | 646.88 | 387,709 | -9.11(-1.39%) |
Sep 29, 2021 | 658.37 | 663.86 | 652.30 | 655.99 | 237,267 | +1.99(+0.30%) |
Sep 28, 2021 | 673.00 | 676.72 | 653.16 | 654.00 | 385,440 | -20.41(-3.03%) |
Sep 27, 2021 | 654.01 | 677.14 | 650.01 | 674.41 | 494,608 | +24.45(+3.76%) |
Sep 24, 2021 | 636.83 | 653.54 | 636.83 | 649.96 | 538,456 | +7.81(+1.22%) |
Sep 23, 2021 | 611.78 | 643.17 | 611.78 | 642.15 | 469,609 | +34.32(+5.65%) |
Sep 22, 2021 | 599.74 | 614.70 | 597.98 | 607.83 | 321,161 | +14.66(+2.47%) |
Sep 21, 2021 | 593.27 | 598.93 | 579.90 | 593.17 | 332,884 | +5.54(+0.94%) |
Sep 20, 2021 | 591.07 | 598.20 | 574.24 | 587.63 | 592,488 | -22.78(-3.73%) |
Sep 17, 2021 | 613.43 | 623.00 | 605.00 | 610.41 | 680,965 | +1.96(+0.32%) |
Sep 16, 2021 | 602.63 | 615.27 | 600.58 | 608.45 | 388,764 | +10.56(+1.77%) |
Sep 15, 2021 | 585.00 | 599.50 | 584.57 | 597.89 | 395,521 | +13.45(+2.30%) |
Sep 14, 2021 | 602.21 | 607.18 | 578.26 | 584.44 | 378,144 | -17.77(-2.95%) |
Sep 13, 2021 | 599.49 | 604.37 | 592.00 | 602.21 | 487,938 | +10.61(+1.79%) |
Sep 10, 2021 | 595.37 | 597.45 | 581.96 | 591.60 | 318,275 | +1.97(+0.33%) |
Sep 09, 2021 | 588.00 | 598.00 | 585.96 | 589.63 | 327,663 | +3.76(+0.64%) |
Sep 08, 2021 | 584.34 | 592.20 | 582.18 | 585.87 | 311,019 | -0.13(-0.02%) |
Sep 07, 2021 | 577.81 | 592.07 | 575.58 | 586.00 | 404,478 | +14.49(+2.54%) |
Sep 03, 2021 | 571.70 | 576.31 | 566.97 | 571.51 | 213,119 | +1.83(+0.32%) |
Sep 02, 2021 | 565.91 | 575.63 | 564.12 | 569.68 | 332,832 | +5.09(+0.90%) |