Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 725.50 | 731.00 | 709.02 | 709.76 | 581,515 | -11.67(-1.62%) |
Mar 30, 2022 | 726.40 | 730.24 | 714.54 | 721.43 | 345,913 | -7.25(-0.99%) |
Mar 29, 2022 | 698.64 | 732.21 | 698.64 | 728.68 | 692,957 | +29.15(+4.17%) |
Mar 28, 2022 | 679.40 | 702.12 | 676.34 | 699.52 | 538,625 | +19.89(+2.93%) |
Mar 25, 2022 | 686.32 | 686.91 | 670.46 | 679.64 | 381,745 | -1.43(-0.21%) |
Mar 24, 2022 | 678.47 | 681.41 | 672.36 | 681.06 | 285,862 | +3.65(+0.54%) |
Mar 23, 2022 | 685.11 | 687.38 | 671.82 | 677.42 | 276,701 | -10.79(-1.57%) |
Mar 22, 2022 | 688.70 | 690.41 | 684.10 | 688.21 | 365,439 | +1.29(+0.19%) |
Mar 21, 2022 | 696.87 | 703.90 | 682.95 | 686.92 | 364,433 | -13.89(-1.98%) |
Mar 18, 2022 | 693.74 | 703.28 | 688.94 | 700.81 | 746,758 | +11.87(+1.72%) |
Mar 17, 2022 | 675.46 | 689.41 | 675.46 | 688.94 | 326,196 | +15.12(+2.24%) |
Mar 16, 2022 | 676.86 | 680.67 | 660.76 | 673.82 | 453,819 | +2.32(+0.34%) |
Mar 15, 2022 | 663.35 | 673.76 | 652.07 | 671.50 | 345,711 | +17.26(+2.64%) |
Mar 14, 2022 | 668.73 | 672.08 | 647.34 | 654.24 | 371,064 | -9.52(-1.43%) |
Mar 11, 2022 | 680.29 | 680.56 | 663.74 | 663.76 | 376,007 | -12.37(-1.83%) |
Mar 10, 2022 | 660.18 | 677.84 | 657.49 | 676.12 | 485,733 | +2.17(+0.32%) |
Mar 09, 2022 | 669.41 | 683.11 | 658.57 | 673.95 | 486,203 | +21.80(+3.34%) |
Mar 08, 2022 | 673.55 | 673.55 | 651.82 | 652.15 | 734,506 | -20.72(-3.08%) |
Mar 07, 2022 | 687.10 | 689.61 | 671.82 | 672.87 | 481,317 | -17.08(-2.48%) |
Mar 04, 2022 | 686.89 | 694.30 | 682.72 | 689.95 | 484,600 | +3.06(+0.45%) |
Mar 03, 2022 | 676.85 | 691.16 | 675.65 | 686.89 | 426,987 | +10.82(+1.60%) |
Mar 02, 2022 | 672.24 | 678.49 | 666.14 | 676.07 | 556,775 | -1.28(-0.19%) |
Mar 01, 2022 | 677.96 | 683.31 | 670.54 | 677.34 | 531,304 | +1.02(+0.15%) |
Feb 28, 2022 | 674.36 | 677.55 | 665.72 | 676.32 | 611,900 | -5.73(-0.84%) |
Feb 25, 2022 | 667.05 | 684.77 | 659.29 | 682.05 | 593,752 | +9.77(+1.45%) |
Feb 24, 2022 | 636.56 | 675.81 | 631.09 | 672.28 | 873,399 | +29.88(+4.65%) |
Feb 23, 2022 | 649.72 | 660.56 | 640.67 | 642.40 | 436,293 | -6.33(-0.98%) |
Feb 22, 2022 | 647.04 | 659.24 | 645.76 | 648.73 | 617,923 | -11.60(-1.76%) |
Feb 18, 2022 | 660.32 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 679.57 | 686.06 | 656.99 | 659.06 | 805,001 | +17.18(+2.68%) |
Feb 16, 2022 | 645.74 | 645.74 | 634.88 | 641.88 | 473,665 | +0.19(+0.03%) |
Feb 15, 2022 | 643.73 | 648.64 | 638.75 | 641.68 | 465,786 | +3.81(+0.60%) |
Feb 14, 2022 | 635.50 | 642.26 | 631.27 | 637.87 | 565,994 | -2.04(-0.32%) |
Feb 11, 2022 | 656.74 | 663.01 | 637.43 | 639.91 | 508,013 | -15.44(-2.36%) |
Feb 10, 2022 | 671.97 | 680.02 | 653.62 | 655.35 | 436,264 | -29.44(-4.30%) |
Feb 09, 2022 | 670.51 | 685.69 | 670.51 | 684.78 | 626,192 | +26.77(+4.07%) |
Feb 08, 2022 | 660.42 | 670.95 | 657.13 | 658.02 | 787,417 | -7.27(-1.09%) |
Feb 07, 2022 | 669.04 | 674.67 | 662.89 | 665.29 | 420,105 | -3.81(-0.57%) |
Feb 04, 2022 | 671.82 | 680.32 | 667.80 | 669.10 | 420,243 | -10.25(-1.51%) |
Feb 03, 2022 | 677.13 | 685.19 | 679.35 | 460,309 | -3.47(-0.51%) | |
Feb 02, 2022 | 684.66 | 689.09 | 680.81 | 682.82 | 413,141 | +1.20(+0.18%) |
Feb 01, 2022 | 692.54 | 693.72 | 674.32 | 681.62 | 534,020 | -9.16(-1.33%) |
Jan 31, 2022 | 679.10 | 691.51 | 690.78 | 712,561 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.74 | 674.43 | 641.48 | 674.26 | 649,935 | +23.38(+3.59%) |
Jan 27, 2022 | 667.47 | 671.98 | 648.47 | 650.87 | 511,789 | -12.21(-1.84%) |
Jan 26, 2022 | 686.21 | 693.41 | 660.11 | 663.08 | 587,321 | -22.72(-3.31%) |
Jan 25, 2022 | 693.89 | 696.12 | 681.35 | 685.80 | 501,388 | -10.64(-1.53%) |
Jan 24, 2022 | 686.93 | 697.24 | 667.99 | 696.44 | 651,185 | +8.82(+1.28%) |
Jan 21, 2022 | 701.00 | 706.83 | 687.00 | 687.62 | 393,098 | -8.51(-1.22%) |
Jan 20, 2022 | 698.46 | 711.63 | 694.60 | 696.12 | 446,289 | +0.02(+0.00%) |
Jan 19, 2022 | 707.84 | 716.75 | 695.25 | 696.11 | 494,644 | -11.86(-1.68%) |
Jan 18, 2022 | 698.78 | 710.65 | 692.50 | 707.97 | 483,513 | -3.64(-0.51%) |
Jan 14, 2022 | 711.61 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.63 | 731.75 | 711.31 | 712.91 | 445,673 | -15.57(-2.14%) |
Jan 12, 2022 | 727.90 | 740.70 | 726.16 | 728.48 | 360,292 | -2.31(-0.32%) |
Jan 11, 2022 | 723.99 | 731.52 | 714.23 | 730.78 | 338,517 | +2.43(+0.33%) |
Jan 10, 2022 | 721.16 | 728.57 | 708.61 | 728.35 | 435,850 | -10.11(-1.37%) |
Jan 07, 2022 | 723.94 | 747.09 | 723.94 | 738.46 | 373,237 | -0.13(-0.02%) |
Jan 06, 2022 | 744.76 | 747.53 | 725.58 | 738.60 | 384,840 | -13.36(-1.78%) |
Jan 05, 2022 | 774.61 | 776.09 | 750.59 | 751.96 | 414,313 | -24.33(-3.13%) |
Jan 04, 2022 | 793.70 | 799.56 | 772.82 | 776.29 | 418,671 | -20.47(-2.57%) |