Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 556.24 | 562.02 | 547.92 | 553.11 | 49,733 | -5.21(-0.93%) |
Nov 29, 2021 | 581.64 | 581.64 | 554.20 | 558.32 | 33,675 | -20.51(-3.54%) |
Nov 26, 2021 | 566.99 | 587.38 | 562.78 | 578.83 | 31,242 | +1.06(+0.18%) |
Nov 24, 2021 | 568.55 | 581.52 | 552.32 | 577.77 | 43,385 | +5.79(+1.01%) |
Nov 23, 2021 | 562.25 | 577.30 | 546.72 | 571.99 | 44,216 | +9.73(+1.73%) |
Nov 22, 2021 | 542.97 | 571.49 | 542.46 | 562.25 | 34,168 | +19.71(+3.63%) |
Nov 19, 2021 | 536.08 | 545.21 | 533.17 | 542.55 | 28,538 | +7.12(+1.33%) |
Nov 18, 2021 | 512.63 | 536.05 | 530.79 | 535.43 | 33,867 | +25.52(+5.01%) |
Nov 17, 2021 | 503.88 | 517.66 | 499.52 | 509.91 | 28,801 | +7.42(+1.48%) |
Nov 16, 2021 | 499.24 | 514.89 | 496.99 | 502.49 | 36,418 | +6.15(+1.24%) |
Nov 15, 2021 | 495.17 | 497.43 | 478.83 | 496.35 | 28,093 | +1.09(+0.22%) |
Nov 12, 2021 | 483.73 | 495.26 | 479.79 | 495.26 | 26,170 | +22.42(+4.74%) |
Nov 11, 2021 | 463.34 | 501.27 | 463.34 | 472.84 | 50,109 | +7.52(+1.62%) |
Nov 10, 2021 | 409.96 | 465.31 | 44,492 | +51.48(+12.44%) | ||
Nov 09, 2021 | 411.12 | 417.74 | 408.63 | 413.84 | 20,951 | +0.17(+0.04%) |
Nov 08, 2021 | 423.96 | 423.96 | 409.96 | 413.67 | 23,415 | -6.85(-1.63%) |
Nov 05, 2021 | 404.23 | 420.55 | 402.42 | 420.53 | 17,035 | +18.24(+4.53%) |
Nov 04, 2021 | 406.48 | 410.48 | 401.95 | 402.29 | 12,199 | -1.68(-0.42%) |
Nov 03, 2021 | 398.77 | 411.03 | 394.62 | 403.97 | 14,275 | +7.48(+1.89%) |
Nov 02, 2021 | 402.30 | 402.30 | 395.17 | 396.49 | 12,868 | -4.78(-1.19%) |
Nov 01, 2021 | 392.60 | 401.27 | 389.12 | 401.27 | 26,430 | +12.15(+3.12%) |
Oct 29, 2021 | 384.69 | 389.91 | 382.78 | 389.12 | 19,365 | +2.35(+0.61%) |
Oct 28, 2021 | 382.40 | 387.14 | 379.62 | 386.77 | 16,301 | +7.62(+2.01%) |
Oct 27, 2021 | 383.69 | 380.98 | 379.04 | 379.15 | 11,449 | -2.21(-0.58%) |
Oct 26, 2021 | 385.32 | 378.07 | 381.36 | 26,368 | -5.43(-1.40%) | |
Oct 25, 2021 | 382.36 | 391.30 | 382.36 | 386.79 | 17,537 | +2.95(+0.77%) |
Oct 22, 2021 | 382.24 | 386.32 | 380.98 | 383.85 | 11,571 | +3.35(+0.88%) |
Oct 21, 2021 | 383.84 | 390.66 | 378.12 | 380.49 | 18,454 | -5.00(-1.30%) |
Oct 20, 2021 | 382.26 | 386.45 | 382.24 | 385.49 | 12,609 | +3.56(+0.93%) |
Oct 19, 2021 | 380.52 | 381.94 | 378.85 | 381.94 | 8,838 | +4.10(+1.08%) |
Oct 18, 2021 | 383.16 | 384.86 | 377.84 | 377.84 | 15,271 | -6.04(-1.57%) |
Oct 15, 2021 | 389.82 | 389.82 | 383.88 | 383.88 | 16,859 | -1.17(-0.30%) |
Oct 14, 2021 | 391.39 | 391.39 | 384.34 | 385.05 | 12,277 | -3.22(-0.83%) |
Oct 13, 2021 | 387.71 | 390.00 | 383.56 | 388.26 | 11,542 | +0.55(+0.14%) |
Oct 12, 2021 | 386.76 | 390.43 | 386.52 | 387.71 | 11,741 | +0.95(+0.25%) |
Oct 11, 2021 | 393.08 | 393.08 | 386.52 | 386.76 | 23,678 | -5.60(-1.43%) |
Oct 08, 2021 | 395.66 | 397.21 | 392.05 | 392.36 | 11,861 | -1.94(-0.49%) |
Oct 07, 2021 | 390.44 | 396.51 | 388.86 | 394.30 | 34,443 | +5.91(+1.52%) |
Oct 06, 2021 | 391.41 | 391.41 | 381.89 | 388.39 | 13,650 | -3.49(-0.89%) |
Oct 05, 2021 | 379.82 | 393.35 | 379.82 | 391.88 | 19,976 | +12.81(+3.38%) |
Oct 04, 2021 | 378.57 | 380.96 | 376.00 | 379.07 | 15,188 | +1.86(+0.49%) |
Oct 01, 2021 | 381.94 | 383.25 | 375.26 | 377.21 | 23,372 | -4.67(-1.22%) |
Sep 30, 2021 | 387.44 | 389.20 | 381.40 | 381.88 | 20,383 | -4.05(-1.05%) |
Sep 29, 2021 | 377.89 | 385.93 | 377.89 | 385.93 | 14,599 | +10.69(+2.85%) |
Sep 28, 2021 | 377.83 | 378.23 | 373.09 | 375.23 | 13,726 | -3.98(-1.05%) |
Sep 27, 2021 | 377.91 | 384.37 | 377.91 | 379.22 | 13,083 | +1.31(+0.35%) |
Sep 24, 2021 | 379.25 | 381.70 | 376.87 | 377.91 | 13,613 | -2.13(-0.56%) |
Sep 23, 2021 | 380.51 | 380.86 | 377.76 | 380.04 | 8,247 | +1.34(+0.35%) |
Sep 22, 2021 | 373.62 | 381.67 | 372.61 | 378.70 | 15,823 | +8.86(+2.39%) |
Sep 21, 2021 | 373.52 | 375.57 | 368.44 | 369.85 | 16,216 | -0.14(-0.04%) |
Sep 20, 2021 | 376.40 | 376.51 | 366.35 | 369.98 | 23,032 | -9.23(-2.43%) |
Sep 17, 2021 | 373.64 | 379.87 | 369.17 | 379.22 | 71,922 | +7.93(+2.13%) |
Sep 16, 2021 | 372.50 | 373.63 | 370.46 | 371.29 | 14,432 | -2.03(-0.54%) |
Sep 15, 2021 | 372.91 | 376.96 | 371.71 | 373.32 | 16,741 | -0.66(-0.18%) |
Sep 14, 2021 | 382.59 | 382.59 | 372.30 | 373.98 | 19,635 | -9.37(-2.44%) |
Sep 13, 2021 | 378.49 | 383.35 | 378.21 | 383.35 | 15,427 | +5.51(+1.46%) |
Sep 10, 2021 | 384.70 | 384.70 | 377.83 | 377.84 | 14,862 | -4.00(-1.05%) |
Sep 09, 2021 | 385.34 | 386.02 | 380.98 | 381.84 | 16,771 | -6.31(-1.62%) |
Sep 08, 2021 | 379.77 | 388.61 | 379.77 | 388.15 | 13,799 | +6.88(+1.80%) |
Sep 07, 2021 | 386.98 | 386.98 | 379.03 | 381.27 | 16,043 | -4.80(-1.24%) |
Sep 03, 2021 | 393.11 | 393.11 | 383.11 | 386.06 | 18,956 | -6.30(-1.60%) |
Sep 02, 2021 | 394.78 | 394.78 | 390.18 | 392.36 | 15,940 | -2.63(-0.67%) |