Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 657.02 | 669.41 | 640.37 | 640.67 | 4,259,900 | -41.60(-6.10%) |
Nov 29, 2021 | 662.31 | 684.84 | 655.02 | 682.27 | 2,032,439 | +27.25(+4.16%) |
Nov 26, 2021 | 671.80 | 678.73 | 651.88 | 655.02 | 1,302,510 | -16.78(-2.50%) |
Nov 24, 2021 | 649.70 | 672.44 | 647.91 | 671.80 | 1,746,203 | +13.13(+1.99%) |
Nov 23, 2021 | 641.11 | 660.15 | 637.23 | 658.67 | 2,150,888 | +8.84(+1.36%) |
Nov 22, 2021 | 679.62 | 680.78 | 649.03 | 649.83 | 2,216,535 | -30.16(-4.44%) |
Nov 19, 2021 | 703.11 | 704.08 | 669.31 | 680.00 | 3,682,233 | +62.27(+10.08%) |
Nov 18, 2021 | 625.17 | 619.34 | 615.26 | 617.73 | 1,343,992 | -6.01(-0.96%) |
Nov 17, 2021 | 632.10 | 633.06 | 618.61 | 623.74 | 1,343,919 | -10.51(-1.66%) |
Nov 16, 2021 | 615.00 | 634.95 | 614.79 | 634.25 | 1,335,752 | +19.27(+3.13%) |
Nov 15, 2021 | 616.99 | 621.66 | 611.45 | 614.98 | 1,427,364 | -0.83(-0.14%) |
Nov 12, 2021 | 600.04 | 617.17 | 600.04 | 615.81 | 1,204,052 | +19.76(+3.32%) |
Nov 11, 2021 | 596.42 | 599.71 | 595.11 | 596.05 | 696,707 | +2.84(+0.48%) |
Nov 10, 2021 | 600.49 | 593.21 | 1,219,028 | -8.64(-1.44%) | ||
Nov 09, 2021 | 604.97 | 607.11 | 600.32 | 601.85 | 1,226,955 | -2.43(-0.40%) |
Nov 08, 2021 | 607.97 | 608.44 | 597.37 | 604.28 | 1,244,953 | +0.25(+0.04%) |
Nov 05, 2021 | 616.99 | 618.09 | 601.86 | 604.02 | 1,454,142 | -10.50(-1.71%) |
Nov 04, 2021 | 610.20 | 620.30 | 609.25 | 614.52 | 1,290,209 | +2.76(+0.45%) |
Nov 03, 2021 | 608.86 | 613.68 | 598.40 | 611.76 | 1,113,765 | +4.40(+0.72%) |
Nov 02, 2021 | 601.18 | 614.50 | 599.61 | 607.36 | 1,043,134 | +9.41(+1.57%) |
Nov 01, 2021 | 617.32 | 613.02 | 596.48 | 597.95 | 1,269,132 | -16.87(-2.74%) |
Oct 29, 2021 | 602.42 | 615.43 | 599.99 | 614.83 | 1,057,093 | +10.39(+1.72%) |
Oct 28, 2021 | 602.22 | 609.35 | 595.02 | 604.44 | 1,086,006 | +2.24(+0.37%) |
Oct 27, 2021 | 598.36 | 606.31 | 596.08 | 602.20 | 1,484,158 | +4.44(+0.74%) |
Oct 26, 2021 | 594.78 | 597.76 | 1,444,715 | +5.94(+1.00%) | ||
Oct 25, 2021 | 580.26 | 593.46 | 579.23 | 591.82 | 1,124,633 | +11.55(+1.99%) |
Oct 22, 2021 | 570.54 | 581.08 | 569.66 | 580.26 | 1,009,814 | +12.23(+2.15%) |
Oct 21, 2021 | 559.84 | 568.61 | 555.23 | 568.04 | 742,045 | +7.68(+1.37%) |
Oct 20, 2021 | 564.10 | 565.41 | 558.76 | 560.36 | 851,493 | -2.23(-0.40%) |
Oct 19, 2021 | 558.02 | 562.91 | 553.90 | 562.59 | 995,725 | +8.09(+1.46%) |
Oct 18, 2021 | 542.90 | 554.74 | 538.49 | 554.49 | 1,337,971 | +12.18(+2.25%) |
Oct 15, 2021 | 535.28 | 543.41 | 533.58 | 542.31 | 1,631,760 | +8.05(+1.51%) |
Oct 14, 2021 | 533.66 | 540.11 | 532.34 | 534.26 | 1,087,805 | +8.86(+1.69%) |
Oct 13, 2021 | 524.72 | 530.02 | 522.75 | 525.40 | 882,243 | +7.75(+1.50%) |
Oct 12, 2021 | 517.62 | 523.89 | 514.79 | 517.65 | 888,875 | +1.61(+0.31%) |
Oct 11, 2021 | 519.32 | 523.95 | 515.68 | 516.04 | 1,043,874 | -5.81(-1.11%) |
Oct 08, 2021 | 529.45 | 531.74 | 520.00 | 521.86 | 954,023 | -6.27(-1.19%) |
Oct 07, 2021 | 528.57 | 535.04 | 527.50 | 528.12 | 972,923 | +3.71(+0.71%) |
Oct 06, 2021 | 516.38 | 527.67 | 515.97 | 524.41 | 996,815 | +1.24(+0.24%) |
Oct 05, 2021 | 518.97 | 526.68 | 516.36 | 523.17 | 976,938 | +7.65(+1.48%) |
Oct 04, 2021 | 529.39 | 531.19 | 509.10 | 515.52 | 1,484,293 | -18.07(-3.39%) |
Oct 01, 2021 | 530.91 | 535.63 | 523.11 | 533.59 | 1,467,961 | +4.38(+0.83%) |
Sep 30, 2021 | 538.91 | 543.91 | 528.92 | 529.22 | 1,570,818 | -7.28(-1.36%) |
Sep 29, 2021 | 538.41 | 542.60 | 534.64 | 536.49 | 1,014,195 | +1.88(+0.35%) |
Sep 28, 2021 | 549.75 | 552.04 | 534.09 | 534.61 | 1,679,705 | -21.58(-3.88%) |
Sep 27, 2021 | 561.92 | 562.88 | 550.59 | 556.19 | 1,303,989 | -10.70(-1.89%) |
Sep 24, 2021 | 562.45 | 568.12 | 559.46 | 566.89 | 1,191,422 | +0.54(+0.10%) |
Sep 23, 2021 | 555.38 | 567.27 | 554.30 | 566.35 | 1,259,122 | +14.29(+2.59%) |
Sep 22, 2021 | 549.90 | 554.22 | 543.08 | 552.06 | 928,989 | +7.41(+1.36%) |
Sep 21, 2021 | 549.06 | 549.19 | 542.95 | 544.65 | 772,880 | +0.83(+0.15%) |
Sep 20, 2021 | 542.46 | 549.52 | 537.06 | 543.82 | 1,325,327 | -7.31(-1.33%) |
Sep 17, 2021 | 561.91 | 561.91 | 549.97 | 551.13 | 1,897,048 | -10.82(-1.93%) |
Sep 16, 2021 | 560.02 | 563.75 | 557.10 | 561.95 | 1,019,382 | +0.75(+0.13%) |
Sep 15, 2021 | 559.12 | 561.45 | 553.82 | 561.19 | 1,045,680 | +3.76(+0.67%) |
Sep 14, 2021 | 555.15 | 560.30 | 552.28 | 557.44 | 1,205,781 | +10.65(+1.95%) |
Sep 13, 2021 | 559.31 | 560.57 | 540.74 | 546.78 | 1,216,056 | -9.98(-1.79%) |
Sep 10, 2021 | 560.51 | 562.07 | 556.22 | 556.76 | 1,110,584 | -0.16(-0.03%) |
Sep 09, 2021 | 557.68 | 561.93 | 555.77 | 556.92 | 790,402 | +0.16(+0.03%) |
Sep 08, 2021 | 548.82 | 557.63 | 547.52 | 556.76 | 936,020 | +6.98(+1.27%) |
Sep 07, 2021 | 552.99 | 552.99 | 544.91 | 549.78 | 899,184 | -2.73(-0.49%) |
Sep 03, 2021 | 548.82 | 555.93 | 547.39 | 552.50 | 777,433 | +3.39(+0.62%) |
Sep 02, 2021 | 552.94 | 554.50 | 545.04 | 549.11 | 1,107,122 | -3.28(-0.59%) |