Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 637.64 | 645.38 | 627.35 | 629.08 | 2,578,199 | -15.85(-2.46%) |
Nov 29, 2021 | 636.21 | 650.77 | 634.50 | 644.93 | 1,880,990 | +9.97(+1.57%) |
Nov 26, 2021 | 648.84 | 662.70 | 633.12 | 634.96 | 1,687,725 | +5.71(+0.91%) |
Nov 24, 2021 | 629.50 | 629.93 | 620.21 | 629.25 | 1,290,887 | +0.24(+0.04%) |
Nov 23, 2021 | 625.47 | 630.33 | 618.62 | 629.01 | 1,028,578 | -1.19(-0.19%) |
Nov 22, 2021 | 636.21 | 637.00 | 627.26 | 630.21 | 1,391,133 | -2.08(-0.33%) |
Nov 19, 2021 | 634.39 | 641.19 | 632.12 | 632.28 | 1,232,840 | -1.57(-0.25%) |
Nov 18, 2021 | 634.65 | 634.37 | 631.70 | 633.85 | 974,520 | +0.33(+0.05%) |
Nov 17, 2021 | 639.52 | 643.17 | 629.59 | 633.53 | 1,398,620 | -4.16(-0.65%) |
Nov 16, 2021 | 626.65 | 647.71 | 626.65 | 637.68 | 1,338,957 | +9.07(+1.44%) |
Nov 15, 2021 | 632.82 | 635.47 | 628.27 | 628.62 | 831,029 | -2.87(-0.45%) |
Nov 12, 2021 | 629.16 | 635.92 | 626.12 | 631.49 | 893,412 | +3.75(+0.60%) |
Nov 11, 2021 | 624.25 | 628.49 | 621.77 | 627.74 | 691,695 | +4.59(+0.74%) |
Nov 10, 2021 | 612.04 | 623.15 | 1,125,734 | +8.23(+1.34%) | ||
Nov 09, 2021 | 620.06 | 620.92 | 611.37 | 614.92 | 932,498 | -5.86(-0.94%) |
Nov 08, 2021 | 617.81 | 622.59 | 611.77 | 620.77 | 1,177,899 | +7.62(+1.24%) |
Nov 05, 2021 | 610.54 | 618.11 | 595.90 | 613.15 | 2,709,399 | -22.82(-3.59%) |
Nov 04, 2021 | 638.89 | 639.71 | 626.81 | 635.97 | 1,404,393 | -2.60(-0.41%) |
Nov 03, 2021 | 632.73 | 638.77 | 624.67 | 638.57 | 1,223,896 | +6.13(+0.97%) |
Nov 02, 2021 | 634.08 | 639.55 | 629.04 | 632.43 | 1,384,757 | +1.09(+0.17%) |
Nov 01, 2021 | 628.61 | 632.10 | 624.12 | 631.34 | 1,591,992 | +2.02(+0.32%) |
Oct 29, 2021 | 617.99 | 630.35 | 613.30 | 629.32 | 1,550,912 | +12.92(+2.10%) |
Oct 28, 2021 | 611.36 | 623.64 | 607.87 | 616.40 | 1,287,689 | +7.73(+1.27%) |
Oct 27, 2021 | 613.15 | 622.28 | 605.52 | 608.66 | 1,852,094 | +3.93(+0.65%) |
Oct 26, 2021 | 606.05 | 604.74 | 1,058,223 | +0.59(+0.10%) | ||
Oct 25, 2021 | 608.38 | 608.38 | 598.93 | 604.15 | 957,542 | -4.19(-0.69%) |
Oct 22, 2021 | 605.32 | 608.43 | 601.47 | 608.34 | 743,084 | +3.53(+0.58%) |
Oct 21, 2021 | 607.31 | 608.38 | 594.03 | 604.81 | 964,945 | +2.79(+0.46%) |
Oct 20, 2021 | 606.17 | 606.26 | 596.45 | 602.01 | 1,067,299 | +13.42(+2.28%) |
Oct 19, 2021 | 587.50 | 593.47 | 586.13 | 588.59 | 770,256 | +4.05(+0.69%) |
Oct 18, 2021 | 580.10 | 587.39 | 577.55 | 584.55 | 1,542,235 | +5.61(+0.97%) |
Oct 15, 2021 | 576.72 | 580.35 | 574.54 | 578.94 | 879,911 | +5.01(+0.87%) |
Oct 14, 2021 | 574.22 | 581.10 | 571.85 | 573.93 | 850,802 | +3.77(+0.66%) |
Oct 13, 2021 | 575.62 | 580.02 | 567.59 | 570.16 | 1,230,372 | -2.34(-0.41%) |
Oct 12, 2021 | 578.55 | 579.54 | 566.58 | 572.50 | 1,018,044 | -2.73(-0.48%) |
Oct 11, 2021 | 577.76 | 583.26 | 575.03 | 575.23 | 680,000 | -5.23(-0.90%) |
Oct 08, 2021 | 581.81 | 586.07 | 576.96 | 580.46 | 856,478 | +0.41(+0.07%) |
Oct 07, 2021 | 576.50 | 585.63 | 572.19 | 580.05 | 1,033,934 | +7.86(+1.37%) |
Oct 06, 2021 | 564.14 | 572.59 | 562.56 | 572.19 | 1,140,257 | +3.70(+0.65%) |
Oct 05, 2021 | 567.65 | 578.48 | 565.80 | 568.49 | 1,392,750 | +2.86(+0.51%) |
Oct 04, 2021 | 568.16 | 571.12 | 559.28 | 565.63 | 1,331,548 | -3.70(-0.65%) |
Oct 01, 2021 | 567.19 | 572.79 | 548.74 | 569.33 | 1,667,509 | +1.38(+0.24%) |
Sep 30, 2021 | 579.41 | 585.22 | 567.61 | 567.95 | 1,519,816 | -8.22(-1.43%) |
Sep 29, 2021 | 577.56 | 582.47 | 574.58 | 576.17 | 1,047,117 | +3.13(+0.55%) |
Sep 28, 2021 | 581.89 | 585.10 | 566.78 | 573.04 | 1,760,605 | -18.11(-3.06%) |
Sep 27, 2021 | 599.94 | 601.93 | 580.37 | 591.15 | 1,718,975 | -15.02(-2.48%) |
Sep 24, 2021 | 607.78 | 613.28 | 602.26 | 606.17 | 1,308,652 | +1.54(+0.25%) |
Sep 23, 2021 | 603.50 | 610.49 | 599.59 | 604.63 | 1,186,008 | +1.59(+0.26%) |
Sep 22, 2021 | 597.96 | 606.58 | 591.83 | 603.04 | 1,706,814 | +9.53(+1.61%) |
Sep 21, 2021 | 589.98 | 599.19 | 585.51 | 593.50 | 1,372,582 | +6.80(+1.16%) |
Sep 20, 2021 | 589.18 | 598.62 | 581.53 | 586.71 | 2,690,266 | -6.56(-1.11%) |
Sep 17, 2021 | 593.52 | 605.69 | 572.59 | 593.26 | 5,316,523 | +36.14(+6.49%) |
Sep 16, 2021 | 558.78 | 559.46 | 552.00 | 557.12 | 1,059,681 | -2.50(-0.45%) |
Sep 15, 2021 | 556.14 | 562.74 | 553.74 | 559.63 | 1,248,826 | +0.56(+0.10%) |
Sep 14, 2021 | 559.85 | 562.79 | 557.06 | 559.07 | 790,114 | +3.51(+0.63%) |
Sep 13, 2021 | 569.69 | 571.63 | 545.67 | 555.56 | 1,381,294 | -12.75(-2.24%) |
Sep 10, 2021 | 567.93 | 571.96 | 565.57 | 568.31 | 1,064,528 | +3.16(+0.56%) |
Sep 09, 2021 | 570.27 | 571.96 | 563.43 | 565.15 | 1,129,820 | -3.78(-0.66%) |
Sep 08, 2021 | 565.17 | 569.61 | 562.57 | 568.92 | 952,253 | +3.39(+0.60%) |
Sep 07, 2021 | 564.37 | 565.81 | 554.88 | 565.54 | 1,249,868 | +1.05(+0.19%) |
Sep 03, 2021 | 559.36 | 565.16 | 556.95 | 564.48 | 830,855 | +2.62(+0.47%) |
Sep 02, 2021 | 557.83 | 568.02 | 556.38 | 561.86 | 1,144,518 | +3.73(+0.67%) |