Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 632.61 | 638.94 | 607.47 | 611.53 | 972,830 | -22.94(-3.62%) |
Nov 29, 2021 | 636.86 | 642.14 | 629.54 | 634.47 | 537,245 | +0.25(+0.04%) |
Nov 26, 2021 | 653.20 | 654.15 | 627.00 | 634.22 | 444,532 | -18.98(-2.91%) |
Nov 24, 2021 | 653.16 | 657.74 | 642.55 | 653.20 | 528,005 | -4.06(-0.62%) |
Nov 23, 2021 | 665.97 | 666.47 | 650.40 | 657.26 | 419,779 | -12.42(-1.85%) |
Nov 22, 2021 | 678.34 | 682.98 | 665.36 | 669.68 | 463,276 | -14.07(-2.06%) |
Nov 19, 2021 | 685.55 | 691.96 | 679.18 | 683.75 | 433,578 | -0.08(-0.01%) |
Nov 18, 2021 | 692.54 | 686.10 | 683.66 | 683.83 | 322,217 | -8.49(-1.23%) |
Nov 17, 2021 | 689.06 | 698.81 | 680.34 | 692.32 | 348,885 | +3.26(+0.47%) |
Nov 16, 2021 | 682.42 | 691.95 | 679.00 | 689.06 | 323,500 | +8.87(+1.30%) |
Nov 15, 2021 | 692.06 | 692.06 | 674.51 | 680.19 | 325,144 | -7.61(-1.11%) |
Nov 12, 2021 | 688.99 | 693.34 | 686.31 | 687.80 | 250,206 | +1.89(+0.28%) |
Nov 11, 2021 | 696.99 | 697.89 | 681.66 | 685.91 | 340,029 | -3.70(-0.54%) |
Nov 10, 2021 | 702.17 | 687.10 | 689.61 | 645,300 | -21.41(-3.01%) | |
Nov 09, 2021 | 711.18 | 713.33 | 699.48 | 711.02 | 779,468 | +0.15(+0.02%) |
Nov 08, 2021 | 690.47 | 711.61 | 682.88 | 710.87 | 876,904 | +23.68(+3.45%) |
Nov 05, 2021 | 680.40 | 687.27 | 675.43 | 687.19 | 383,168 | +7.93(+1.17%) |
Nov 04, 2021 | 673.46 | 680.79 | 670.87 | 679.26 | 355,346 | +5.65(+0.84%) |
Nov 03, 2021 | 667.06 | 675.75 | 657.87 | 673.61 | 425,960 | +6.55(+0.98%) |
Nov 02, 2021 | 663.00 | 678.72 | 649.19 | 667.06 | 606,907 | +5.60(+0.85%) |
Nov 01, 2021 | 631.50 | 667.10 | 649.27 | 661.46 | 1,246,275 | +37.09(+5.94%) |
Oct 29, 2021 | 629.18 | 629.18 | 619.70 | 624.37 | 987,169 | -7.43(-1.18%) |
Oct 28, 2021 | 658.39 | 662.00 | 607.28 | 631.80 | 1,927,065 | +27.41(+4.54%) |
Oct 27, 2021 | 591.28 | 615.25 | 583.38 | 604.39 | 1,576,930 | +11.09(+1.87%) |
Oct 26, 2021 | 594.66 | 593.30 | 794,024 | +3.49(+0.59%) | ||
Oct 25, 2021 | 590.00 | 597.00 | 583.65 | 589.81 | 1,110,166 | -0.75(-0.13%) |
Oct 22, 2021 | 599.00 | 600.15 | 586.90 | 590.56 | 877,416 | -8.93(-1.49%) |
Oct 21, 2021 | 611.19 | 618.01 | 597.60 | 599.49 | 780,793 | -8.71(-1.43%) |
Oct 20, 2021 | 597.06 | 608.73 | 592.52 | 608.20 | 532,768 | +13.93(+2.34%) |
Oct 19, 2021 | 601.39 | 603.68 | 592.66 | 594.27 | 393,016 | -0.86(-0.14%) |
Oct 18, 2021 | 586.45 | 596.99 | 580.11 | 595.13 | 558,542 | +5.52(+0.94%) |
Oct 15, 2021 | 605.25 | 605.25 | 587.06 | 589.61 | 742,501 | -8.11(-1.36%) |
Oct 14, 2021 | 600.99 | 604.00 | 586.19 | 597.72 | 904,176 | +1.50(+0.25%) |
Oct 13, 2021 | 608.61 | 608.61 | 572.51 | 596.22 | 2,044,002 | -31.21(-4.97%) |
Oct 12, 2021 | 632.00 | 632.38 | 621.87 | 627.43 | 505,675 | -4.42(-0.70%) |
Oct 11, 2021 | 638.00 | 644.28 | 631.14 | 631.85 | 252,318 | -11.71(-1.82%) |
Oct 08, 2021 | 663.97 | 664.45 | 641.82 | 643.56 | 258,325 | -17.85(-2.70%) |
Oct 07, 2021 | 653.62 | 671.90 | 653.62 | 661.41 | 488,396 | +10.76(+1.65%) |
Oct 06, 2021 | 640.60 | 651.35 | 638.59 | 650.65 | 369,794 | +2.07(+0.32%) |
Oct 05, 2021 | 643.81 | 657.16 | 642.19 | 648.58 | 496,506 | +8.18(+1.28%) |
Oct 04, 2021 | 658.60 | 658.60 | 637.56 | 640.40 | 520,788 | -21.66(-3.27%) |
Oct 01, 2021 | 672.00 | 674.95 | 648.20 | 662.06 | 566,577 | -3.37(-0.51%) |
Sep 30, 2021 | 684.62 | 684.62 | 665.41 | 665.43 | 433,579 | -7.63(-1.13%) |
Sep 29, 2021 | 679.40 | 683.12 | 671.44 | 673.06 | 356,681 | -4.26(-0.63%) |
Sep 28, 2021 | 692.07 | 692.74 | 672.65 | 677.32 | 496,082 | -23.72(-3.38%) |
Sep 27, 2021 | 716.59 | 720.07 | 693.39 | 701.04 | 473,427 | -24.20(-3.34%) |
Sep 24, 2021 | 718.47 | 726.29 | 715.29 | 725.24 | 272,053 | -1.87(-0.26%) |
Sep 23, 2021 | 723.00 | 737.45 | 720.18 | 727.11 | 349,709 | +10.50(+1.47%) |
Sep 22, 2021 | 713.31 | 725.27 | 701.21 | 716.61 | 447,956 | +7.46(+1.05%) |
Sep 21, 2021 | 717.14 | 721.00 | 705.94 | 709.15 | 646,874 | -0.49(-0.07%) |
Sep 20, 2021 | 708.02 | 713.68 | 698.03 | 709.64 | 684,108 | -9.74(-1.35%) |
Sep 17, 2021 | 728.90 | 730.61 | 715.00 | 719.38 | 834,244 | -8.91(-1.22%) |
Sep 16, 2021 | 712.98 | 731.20 | 710.35 | 728.29 | 656,931 | +17.98(+2.53%) |
Sep 15, 2021 | 706.06 | 712.84 | 692.23 | 710.31 | 844,001 | +3.86(+0.55%) |
Sep 14, 2021 | 718.36 | 724.64 | 703.60 | 706.45 | 441,116 | -4.23(-0.60%) |
Sep 13, 2021 | 726.54 | 726.54 | 695.63 | 710.68 | 502,846 | -9.99(-1.39%) |
Sep 10, 2021 | 730.22 | 731.24 | 718.75 | 720.67 | 344,835 | -5.74(-0.79%) |
Sep 09, 2021 | 734.46 | 735.17 | 723.78 | 726.41 | 422,761 | -3.51(-0.48%) |
Sep 08, 2021 | 716.98 | 733.33 | 715.12 | 729.92 | 503,882 | +13.56(+1.89%) |
Sep 07, 2021 | 719.80 | 720.50 | 706.00 | 716.36 | 439,361 | -5.14(-0.71%) |
Sep 03, 2021 | 729.87 | 729.87 | 711.98 | 721.50 | 356,643 | -7.53(-1.03%) |
Sep 02, 2021 | 721.59 | 731.73 | 719.00 | 729.03 | 384,325 | +10.31(+1.43%) |