LastChg. % 1DChg. Abs.
422.5500-0.77%-3.3000
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
11/22/2024394.0000398.8000394.0000397.0500+0.23%23,11158
11/25/2024400.6000400.6000396.7000397.7500+0.18%179,250450
11/26/2024399.2000406.6500397.7000406.6500+2.24%36,72892
11/27/2024406.3500406.3500401.9000402.2000-1.09%1,6254
11/28/2024400.1000401.0500399.4000399.4500-0.68%29,57674
11/29/2024399.6500400.9500397.8500400.9500+0.38%23,13058
12/02/2024402.4500410.1000400.6000410.1000+2.28%74,246184
12/03/2024409.9500410.5000407.7500410.5000+0.10%38,50694
12/04/2024411.1500418.0000411.1500414.9500+1.08%88,655214
12/05/2024415.2000416.7000415.2000415.9000+0.23%9,98424
12/06/2024417.9500420.5000416.7000420.5000+1.11%117,134280
12/09/2024418.9500422.8000417.2500422.8000+0.55%67,805162
12/10/2024422.1500425.2000420.9500425.2000+0.57%60,899144
12/11/2024422.3000428.6500420.9000428.6500+0.81%29,67470
12/12/2024426.0500434.7000425.3000432.4500+0.89%148,638346
12/13/2024428.8500429.6000426.3500426.3500-1.41%177,440414
12/16/2024425.8000427.2000424.8000426.0500-0.07%158,237372
12/17/2024428.4000432.3000428.4000432.3000+1.47%78,297182
12/18/2024432.8500433.4500426.1500431.1000-0.28%273,678636
12/19/2024424.2500425.8500422.1000425.8500-1.22%474,7421,120
12/20/2024419.2500422.5500413.0500422.5500-0.77%722,6481,736
CSVPDF

Explanations for the displayed values:

Open, High, Low, Last Close:
The value may have been determined by a price without turnover, regardless
of any indication of the number of units traded on the whole day.

Total Value1, Total Volume1: 
Double counting; Total Value and Total Volume of 0 means that no trade took place and therefore a price without turnover can exist.

More details on prices without turnover

Historical data as of the year 2000. The prices are adjusted (amended prices due to corporate actions). 
 

Definitions and formulas