Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 698.25 | 726.60 | 690.00 | 721.43 | 662,778 | +25.95(+3.73%) |
Nov 29, 2021 | 690.00 | 704.52 | 671.32 | 695.48 | 586,316 | +32.48(+4.90%) |
Nov 26, 2021 | 681.29 | 681.29 | 655.00 | 663.00 | 372,239 | -37.90(-5.41%) |
Nov 24, 2021 | 688.00 | 703.99 | 681.00 | 700.90 | 555,500 | +4.13(+0.59%) |
Nov 23, 2021 | 694.27 | 708.99 | 680.73 | 696.77 | 345,910 | +6.75(+0.98%) |
Nov 22, 2021 | 724.71 | 725.81 | 688.39 | 690.02 | 399,175 | -28.29(-3.94%) |
Nov 19, 2021 | 735.12 | 739.00 | 718.00 | 718.31 | 434,593 | -9.69(-1.33%) |
Nov 18, 2021 | 750.51 | 732.04 | 716.97 | 728.00 | 500,197 | -25.00(-3.32%) |
Nov 17, 2021 | 763.60 | 765.00 | 737.00 | 753.00 | 356,794 | +0.98(+0.13%) |
Nov 16, 2021 | 768.50 | 780.00 | 748.41 | 752.02 | 488,686 | -42.98(-5.41%) |
Nov 15, 2021 | 819.96 | 819.96 | 781.34 | 795.00 | 390,578 | -16.73(-2.06%) |
Nov 12, 2021 | 811.02 | 812.58 | 785.86 | 811.73 | 463,242 | -6.63(-0.81%) |
Nov 11, 2021 | 812.33 | 837.04 | 807.00 | 818.36 | 287,950 | +2.02(+0.25%) |
Nov 10, 2021 | 880.00 | 816.34 | 554,492 | -42.67(-4.97%) | ||
Nov 09, 2021 | 884.50 | 891.38 | 835.01 | 859.01 | 530,408 | -0.99(-0.12%) |
Nov 08, 2021 | 841.99 | 873.18 | 840.28 | 860.00 | 710,208 | +62.49(+7.84%) |
Nov 05, 2021 | 803.87 | 812.05 | 779.10 | 797.51 | 618,797 | -2.49(-0.31%) |
Nov 04, 2021 | 810.00 | 828.74 | 790.00 | 800.00 | 376,722 | -10.25(-1.27%) |
Nov 03, 2021 | 781.59 | 817.63 | 778.17 | 810.25 | 665,734 | +16.11(+2.03%) |
Nov 02, 2021 | 756.96 | 841.00 | 741.00 | 794.14 | 1,486,543 | +58.02(+7.88%) |
Nov 01, 2021 | 721.00 | 745.26 | 715.06 | 736.12 | 440,315 | +21.06(+2.95%) |
Oct 29, 2021 | 724.10 | 737.18 | 691.41 | 715.06 | 698,312 | -2.07(-0.29%) |
Oct 28, 2021 | 728.94 | 748.02 | 708.00 | 717.13 | 671,361 | +2.11(+0.30%) |
Oct 27, 2021 | 720.00 | 728.82 | 709.58 | 715.02 | 364,582 | -19.84(-2.70%) |
Oct 26, 2021 | 740.32 | 734.86 | 323,103 | -11.16(-1.50%) | ||
Oct 25, 2021 | 736.45 | 755.49 | 733.00 | 746.02 | 380,024 | +27.50(+3.83%) |
Oct 22, 2021 | 731.43 | 738.50 | 707.00 | 718.52 | 368,564 | -16.91(-2.30%) |
Oct 21, 2021 | 752.87 | 759.53 | 729.57 | 735.43 | 464,822 | -22.75(-3.00%) |
Oct 20, 2021 | 735.00 | 777.07 | 731.57 | 758.18 | 737,220 | +30.93(+4.25%) |
Oct 19, 2021 | 742.25 | 750.70 | 701.01 | 727.25 | 746,391 | -12.39(-1.68%) |
Oct 18, 2021 | 748.00 | 757.38 | 738.08 | 739.64 | 582,665 | -10.21(-1.36%) |
Oct 15, 2021 | 739.99 | 761.98 | 734.00 | 749.85 | 732,273 | +25.90(+3.58%) |
Oct 14, 2021 | 738.67 | 740.92 | 718.54 | 723.95 | 279,586 | -2.35(-0.32%) |
Oct 13, 2021 | 710.00 | 727.41 | 703.49 | 726.30 | 291,002 | +15.65(+2.20%) |
Oct 12, 2021 | 728.44 | 739.62 | 701.94 | 710.65 | 412,620 | -21.15(-2.89%) |
Oct 11, 2021 | 720.00 | 751.99 | 718.25 | 731.80 | 579,367 | +22.98(+3.24%) |
Oct 08, 2021 | 699.17 | 712.79 | 690.49 | 708.82 | 695,729 | +16.03(+2.31%) |
Oct 07, 2021 | 665.00 | 693.84 | 663.68 | 692.79 | 502,013 | +18.98(+2.82%) |
Oct 06, 2021 | 670.00 | 682.39 | 650.00 | 673.81 | 711,666 | +22.80(+3.50%) |
Oct 05, 2021 | 620.32 | 652.51 | 612.80 | 651.01 | 448,713 | +43.76(+7.21%) |
Oct 04, 2021 | 611.48 | 613.63 | 582.79 | 607.25 | 435,022 | -5.21(-0.85%) |
Oct 01, 2021 | 615.61 | 615.61 | 592.26 | 612.46 | 511,167 | +34.06(+5.89%) |
Sep 30, 2021 | 582.12 | 597.35 | 574.40 | 578.40 | 316,861 | +12.08(+2.13%) |
Sep 29, 2021 | 580.71 | 586.47 | 565.26 | 566.32 | 292,302 | -7.19(-1.25%) |
Sep 28, 2021 | 585.25 | 590.00 | 571.58 | 573.51 | 337,795 | -21.24(-3.57%) |
Sep 27, 2021 | 603.25 | 606.00 | 589.73 | 594.75 | 275,140 | -4.64(-0.77%) |
Sep 24, 2021 | 580.00 | 602.33 | 575.00 | 599.39 | 468,339 | -17.18(-2.79%) |
Sep 23, 2021 | 606.73 | 617.76 | 598.67 | 616.57 | 397,512 | +16.96(+2.83%) |
Sep 22, 2021 | 589.35 | 604.97 | 584.80 | 599.61 | 377,785 | +18.59(+3.20%) |
Sep 21, 2021 | 588.87 | 594.22 | 576.00 | 581.02 | 462,576 | -7.37(-1.25%) |
Sep 20, 2021 | 574.42 | 593.10 | 568.29 | 588.39 | 776,046 | -25.90(-4.22%) |
Sep 17, 2021 | 633.00 | 634.53 | 612.03 | 614.29 | 2,156,633 | -18.71(-2.96%) |
Sep 16, 2021 | 632.12 | 633.23 | 611.48 | 633.00 | 510,393 | +0.00(+0.00%) |
Sep 15, 2021 | 628.00 | 642.37 | 620.51 | 633.00 | 563,899 | +14.52(+2.35%) |
Sep 14, 2021 | 645.00 | 651.01 | 612.92 | 618.48 | 571,536 | -24.22(-3.77%) |
Sep 13, 2021 | 609.00 | 642.73 | 600.31 | 642.70 | 932,427 | +27.13(+4.41%) |
Sep 10, 2021 | 638.15 | 644.36 | 612.03 | 615.57 | 682,994 | -25.05(-3.91%) |
Sep 09, 2021 | 645.10 | 653.82 | 632.38 | 640.62 | 650,510 | +2.00(+0.31%) |
Sep 08, 2021 | 648.10 | 658.94 | 630.63 | 638.62 | 821,448 | -9.39(-1.45%) |
Sep 07, 2021 | 699.00 | 702.00 | 644.78 | 648.01 | 1,810,972 | -64.25(-9.02%) |
Sep 03, 2021 | 716.10 | 728.00 | 703.50 | 712.26 | 738,023 | +16.55(+2.38%) |
Sep 02, 2021 | 722.89 | 732.66 | 695.00 | 695.71 | 735,045 | -6.79(-0.97%) |