Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 725.44 | 730.94 | 708.96 | 709.70 | 581,564 | -11.67(-1.62%) |
Mar 30, 2022 | 726.34 | 730.17 | 714.48 | 721.37 | 345,942 | -7.24(-0.99%) |
Mar 29, 2022 | 698.58 | 732.14 | 698.58 | 728.61 | 693,017 | +29.15(+4.17%) |
Mar 28, 2022 | 679.34 | 702.06 | 676.28 | 699.47 | 538,671 | +19.89(+2.93%) |
Mar 25, 2022 | 686.26 | 686.85 | 670.40 | 679.58 | 381,777 | -1.43(-0.21%) |
Mar 24, 2022 | 678.41 | 681.35 | 672.30 | 681.00 | 285,887 | +3.65(+0.54%) |
Mar 23, 2022 | 685.05 | 687.32 | 671.76 | 677.36 | 276,724 | -10.79(-1.57%) |
Mar 22, 2022 | 688.64 | 690.35 | 684.04 | 688.15 | 365,471 | +1.29(+0.19%) |
Mar 21, 2022 | 696.81 | 703.84 | 682.89 | 686.86 | 364,464 | -13.88(-1.98%) |
Mar 18, 2022 | 693.68 | 703.22 | 688.88 | 700.75 | 746,822 | +11.87(+1.72%) |
Mar 17, 2022 | 675.40 | 689.35 | 675.40 | 688.88 | 326,224 | +15.12(+2.24%) |
Mar 16, 2022 | 676.80 | 680.61 | 660.71 | 673.76 | 453,857 | +2.32(+0.34%) |
Mar 15, 2022 | 663.29 | 673.70 | 652.01 | 671.45 | 345,741 | +17.26(+2.64%) |
Mar 14, 2022 | 668.67 | 672.02 | 647.28 | 654.18 | 371,096 | -9.52(-1.43%) |
Mar 11, 2022 | 680.23 | 680.50 | 663.68 | 663.70 | 376,039 | -12.36(-1.83%) |
Mar 10, 2022 | 660.12 | 677.78 | 657.43 | 676.07 | 485,775 | +2.17(+0.32%) |
Mar 09, 2022 | 669.35 | 683.05 | 658.51 | 673.89 | 486,244 | +21.80(+3.34%) |
Mar 08, 2022 | 673.49 | 673.49 | 651.76 | 652.10 | 734,569 | -20.72(-3.08%) |
Mar 07, 2022 | 687.04 | 689.55 | 671.76 | 672.81 | 481,358 | -17.08(-2.48%) |
Mar 04, 2022 | 686.83 | 694.25 | 682.66 | 689.89 | 484,641 | +3.06(+0.45%) |
Mar 03, 2022 | 676.79 | 691.10 | 675.59 | 686.83 | 427,023 | +10.82(+1.60%) |
Mar 02, 2022 | 672.18 | 678.43 | 666.08 | 676.01 | 556,822 | -1.28(-0.19%) |
Mar 01, 2022 | 677.90 | 683.25 | 670.49 | 677.28 | 531,349 | +1.02(+0.15%) |
Feb 28, 2022 | 674.30 | 677.49 | 665.66 | 676.27 | 611,953 | -5.73(-0.84%) |
Feb 25, 2022 | 667.00 | 684.71 | 659.24 | 681.99 | 593,803 | +9.77(+1.45%) |
Feb 24, 2022 | 636.50 | 675.75 | 631.03 | 672.23 | 873,473 | +29.88(+4.65%) |
Feb 23, 2022 | 649.66 | 660.51 | 640.62 | 642.34 | 436,330 | -6.33(-0.98%) |
Feb 22, 2022 | 646.99 | 659.18 | 645.71 | 648.67 | 617,976 | -11.60(-1.76%) |
Feb 18, 2022 | 660.27 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 679.51 | 686.00 | 656.93 | 659.00 | 805,070 | +17.18(+2.68%) |
Feb 16, 2022 | 645.69 | 645.69 | 634.83 | 641.82 | 473,705 | +0.19(+0.03%) |
Feb 15, 2022 | 643.68 | 648.59 | 638.70 | 641.63 | 465,826 | +3.81(+0.60%) |
Feb 14, 2022 | 635.45 | 642.20 | 631.22 | 637.82 | 566,042 | -2.04(-0.32%) |
Feb 11, 2022 | 656.68 | 662.95 | 637.38 | 639.86 | 508,057 | -15.44(-2.36%) |
Feb 10, 2022 | 671.91 | 679.96 | 653.57 | 655.29 | 436,301 | -29.43(-4.30%) |
Feb 09, 2022 | 670.45 | 685.63 | 670.45 | 684.73 | 626,245 | +26.76(+4.07%) |
Feb 08, 2022 | 660.36 | 670.89 | 657.08 | 657.96 | 787,484 | -7.27(-1.09%) |
Feb 07, 2022 | 668.99 | 674.62 | 662.84 | 665.23 | 420,140 | -3.81(-0.57%) |
Feb 04, 2022 | 671.76 | 680.26 | 667.75 | 669.04 | 420,279 | -10.25(-1.51%) |
Feb 03, 2022 | 677.08 | 685.13 | 679.30 | 460,348 | -3.47(-0.51%) | |
Feb 02, 2022 | 684.60 | 689.03 | 680.75 | 682.76 | 413,176 | +1.20(+0.18%) |
Feb 01, 2022 | 692.48 | 693.66 | 674.26 | 681.56 | 534,065 | -9.16(-1.33%) |
Jan 31, 2022 | 679.04 | 691.45 | 690.72 | 712,622 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.68 | 674.37 | 641.42 | 674.20 | 649,990 | +23.38(+3.59%) |
Jan 27, 2022 | 667.41 | 671.92 | 648.41 | 650.82 | 511,833 | -12.21(-1.84%) |
Jan 26, 2022 | 686.15 | 693.36 | 660.05 | 663.02 | 587,372 | -22.72(-3.31%) |
Jan 25, 2022 | 693.83 | 696.06 | 681.29 | 685.74 | 501,430 | -10.64(-1.53%) |
Jan 24, 2022 | 686.87 | 697.18 | 667.93 | 696.38 | 651,241 | +8.82(+1.28%) |
Jan 21, 2022 | 700.93 | 706.77 | 686.94 | 687.56 | 393,132 | -8.51(-1.22%) |
Jan 20, 2022 | 698.40 | 711.57 | 694.54 | 696.07 | 446,327 | +0.02(+0.00%) |
Jan 19, 2022 | 707.78 | 716.69 | 695.19 | 696.05 | 494,686 | -11.86(-1.68%) |
Jan 18, 2022 | 698.72 | 710.59 | 692.45 | 707.91 | 483,554 | -3.64(-0.51%) |
Jan 14, 2022 | 711.55 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.57 | 731.69 | 711.25 | 712.85 | 445,711 | -15.57(-2.14%) |
Jan 12, 2022 | 727.83 | 740.63 | 726.10 | 728.41 | 360,323 | -2.31(-0.32%) |
Jan 11, 2022 | 723.93 | 731.46 | 714.17 | 730.72 | 338,546 | +2.43(+0.33%) |
Jan 10, 2022 | 721.10 | 728.51 | 708.55 | 728.29 | 435,887 | -10.11(-1.37%) |
Jan 07, 2022 | 723.88 | 747.02 | 723.88 | 738.40 | 373,268 | -0.13(-0.02%) |
Jan 06, 2022 | 744.70 | 747.46 | 725.52 | 738.53 | 384,873 | -13.36(-1.78%) |
Jan 05, 2022 | 774.54 | 776.02 | 750.52 | 751.89 | 414,348 | -24.33(-3.13%) |
Jan 04, 2022 | 793.63 | 799.49 | 772.75 | 776.22 | 418,707 | -20.47(-2.57%) |