Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 613.36 | 615.48 | 588.96 | 590.34 | 1,073,607 | -24.85(-4.04%) |
Apr 28, 2022 | 614.27 | 618.43 | 604.18 | 615.19 | 1,192,860 | +7.51(+1.24%) |
Apr 27, 2022 | 610.62 | 619.52 | 606.48 | 607.67 | 668,533 | -3.81(-0.62%) |
Apr 26, 2022 | 626.24 | 632.07 | 611.30 | 611.48 | 853,108 | -20.06(-3.18%) |
Apr 25, 2022 | 624.00 | 632.30 | 612.38 | 631.55 | 1,204,425 | +5.05(+0.81%) |
Apr 22, 2022 | 643.57 | 646.23 | 626.11 | 626.50 | 843,619 | -17.50(-2.72%) |
Apr 21, 2022 | 670.00 | 670.12 | 642.31 | 644.00 | 851,691 | -16.58(-2.51%) |
Apr 20, 2022 | 668.81 | 671.72 | 659.18 | 660.58 | 982,145 | -2.43(-0.37%) |
Apr 19, 2022 | 644.04 | 665.92 | 644.04 | 663.01 | 1,056,232 | +20.38(+3.17%) |
Apr 18, 2022 | 649.24 | 653.48 | 640.22 | 642.62 | 882,606 | -7.72(-1.19%) |
Apr 14, 2022 | 676.65 | 679.77 | 650.32 | 650.34 | 1,168,134 | -26.06(-3.85%) |
Apr 13, 2022 | 677.59 | 687.10 | 671.99 | 676.40 | 961,674 | -1.03(-0.15%) |
Apr 12, 2022 | 688.36 | 695.37 | 672.33 | 677.43 | 1,010,798 | -10.91(-1.59%) |
Apr 11, 2022 | 692.28 | 697.04 | 687.31 | 688.34 | 626,137 | -7.30(-1.05%) |
Apr 08, 2022 | 705.94 | 705.94 | 693.84 | 695.64 | 868,704 | -12.09(-1.71%) |
Apr 07, 2022 | 704.27 | 711.84 | 695.64 | 707.73 | 503,127 | +3.46(+0.49%) |
Apr 06, 2022 | 710.90 | 716.41 | 696.57 | 704.27 | 894,805 | -18.14(-2.51%) |
Apr 05, 2022 | 736.87 | 738.32 | 720.29 | 722.41 | 797,908 | -16.82(-2.28%) |
Apr 04, 2022 | 729.09 | 745.30 | 727.39 | 739.23 | 933,259 | +11.78(+1.62%) |
Apr 01, 2022 | 725.78 | 732.24 | 722.53 | 727.45 | 723,145 | +5.28(+0.73%) |
Mar 31, 2022 | 740.57 | 741.36 | 722.17 | 722.17 | 986,023 | -12.46(-1.70%) |
Mar 30, 2022 | 733.87 | 740.03 | 730.71 | 734.63 | 837,879 | +3.89(+0.53%) |
Mar 29, 2022 | 723.69 | 734.06 | 720.27 | 730.74 | 841,342 | +22.08(+3.12%) |
Mar 28, 2022 | 703.58 | 710.97 | 699.32 | 708.66 | 475,063 | +8.35(+1.19%) |
Mar 25, 2022 | 699.29 | 703.07 | 694.90 | 700.31 | 444,349 | +2.61(+0.37%) |
Mar 24, 2022 | 699.36 | 702.54 | 693.96 | 697.70 | 489,917 | +1.72(+0.25%) |
Mar 23, 2022 | 705.79 | 705.79 | 689.56 | 695.98 | 805,571 | -9.84(-1.39%) |
Mar 22, 2022 | 699.55 | 707.95 | 696.86 | 705.82 | 600,078 | +12.32(+1.78%) |
Mar 21, 2022 | 699.21 | 703.09 | 687.92 | 693.49 | 623,521 | -4.50(-0.64%) |
Mar 18, 2022 | 701.64 | 701.64 | 689.29 | 697.99 | 1,298,624 | -2.21(-0.32%) |
Mar 17, 2022 | 681.42 | 702.18 | 681.42 | 700.20 | 576,563 | +9.28(+1.34%) |
Mar 16, 2022 | 683.03 | 691.73 | 672.38 | 690.92 | 1,229,878 | +22.15(+3.31%) |
Mar 15, 2022 | 663.96 | 675.70 | 661.86 | 668.77 | 676,732 | +9.58(+1.45%) |
Mar 14, 2022 | 657.64 | 671.34 | 656.19 | 659.19 | 802,842 | +9.91(+1.53%) |
Mar 11, 2022 | 661.87 | 666.23 | 648.48 | 649.27 | 862,051 | -9.60(-1.46%) |
Mar 10, 2022 | 644.08 | 667.02 | 643.93 | 658.88 | 1,066,422 | +3.73(+0.57%) |
Mar 09, 2022 | 649.19 | 663.77 | 642.62 | 655.14 | 1,515,478 | +28.71(+4.58%) |
Mar 08, 2022 | 637.90 | 641.02 | 623.86 | 626.43 | 1,248,963 | -13.42(-2.10%) |
Mar 07, 2022 | 657.74 | 663.18 | 637.75 | 639.85 | 1,221,543 | -18.45(-2.80%) |
Mar 04, 2022 | 682.31 | 685.54 | 657.28 | 658.30 | 2,286,961 | -34.25(-4.95%) |
Mar 03, 2022 | 701.24 | 706.43 | 684.91 | 692.55 | 739,141 | -0.31(-0.04%) |
Mar 02, 2022 | 675.92 | 700.14 | 674.06 | 692.86 | 1,010,081 | +21.81(+3.25%) |
Mar 01, 2022 | 695.03 | 696.31 | 668.11 | 671.05 | 919,313 | -27.30(-3.91%) |
Feb 28, 2022 | 694.77 | 701.96 | 690.40 | 698.35 | 846,749 | -6.55(-0.93%) |
Feb 25, 2022 | 690.99 | 705.00 | 689.17 | 704.90 | 720,669 | +17.91(+2.61%) |
Feb 24, 2022 | 666.80 | 689.69 | 662.19 | 686.99 | 1,250,496 | -0.66(-0.10%) |
Feb 23, 2022 | 705.02 | 711.08 | 686.41 | 687.65 | 867,141 | -12.19(-1.74%) |
Feb 22, 2022 | 704.09 | 711.97 | 691.65 | 699.84 | 735,129 | -9.89(-1.39%) |
Feb 18, 2022 | 709.74 | 0 | -6.08(-0.85%) | |||
Feb 17, 2022 | 726.44 | 730.00 | 714.35 | 715.82 | 530,088 | -19.64(-2.67%) |
Feb 16, 2022 | 729.59 | 739.52 | 729.01 | 735.46 | 668,045 | +2.09(+0.29%) |
Feb 15, 2022 | 728.68 | 736.23 | 727.03 | 733.37 | 586,308 | +19.60(+2.75%) |
Feb 14, 2022 | 718.17 | 726.49 | 706.86 | 713.76 | 1,013,401 | -11.43(-1.58%) |
Feb 11, 2022 | 735.23 | 736.93 | 721.23 | 725.20 | 1,354,797 | -5.35(-0.73%) |
Feb 10, 2022 | 754.53 | 760.46 | 723.06 | 730.55 | 2,217,672 | -32.68(-4.28%) |
Feb 09, 2022 | 769.10 | 774.37 | 763.20 | 763.23 | 1,275,871 | +5.27(+0.69%) |
Feb 08, 2022 | 766.03 | 767.81 | 752.22 | 757.96 | 1,034,977 | -8.95(-1.17%) |
Feb 07, 2022 | 760.41 | 774.27 | 754.54 | 766.91 | 605,768 | +6.66(+0.88%) |
Feb 04, 2022 | 752.90 | 767.40 | 748.49 | 760.24 | 711,043 | +3.80(+0.50%) |
Feb 03, 2022 | 766.51 | 753.36 | 756.44 | 620,596 | -15.72(-2.04%) | |
Feb 02, 2022 | 779.24 | 779.33 | 765.60 | 772.16 | 1,097,627 | -3.23(-0.42%) |