Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 840.71 | 840.97 | 835.96 | 836.50 | 169,527 | -5.19(-0.62%) |
Apr 28, 2022 | 839.58 | 842.05 | 837.29 | 841.69 | 200,532 | +5.68(+0.68%) |
Apr 27, 2022 | 837.21 | 841.59 | 836.01 | 836.01 | 234,219 | -0.99(-0.12%) |
Apr 26, 2022 | 835.25 | 843.23 | 835.25 | 837.00 | 258,856 | +0.00(+0.00%) |
Apr 25, 2022 | 835.31 | 838.17 | 832.04 | 837.00 | 238,850 | +1.75(+0.21%) |
Apr 22, 2022 | 837.21 | 837.21 | 834.54 | 835.25 | 157,593 | -0.75(-0.09%) |
Apr 21, 2022 | 839.25 | 840.00 | 836.00 | 836.00 | 168,711 | -1.01(-0.12%) |
Apr 20, 2022 | 838.68 | 839.77 | 836.77 | 837.01 | 121,796 | -0.27(-0.03%) |
Apr 19, 2022 | 838.60 | 840.96 | 834.18 | 837.28 | 313,430 | -2.03(-0.24%) |
Apr 18, 2022 | 841.61 | 844.56 | 838.38 | 839.31 | 250,766 | -6.18(-0.73%) |
Apr 14, 2022 | 845.01 | 847.68 | 844.85 | 845.49 | 101,730 | -0.41(-0.05%) |
Apr 13, 2022 | 848.00 | 849.31 | 845.28 | 845.90 | 92,062 | -2.12(-0.25%) |
Apr 12, 2022 | 847.14 | 850.71 | 846.37 | 848.02 | 124,382 | +3.33(+0.39%) |
Apr 11, 2022 | 849.59 | 850.00 | 844.69 | 844.69 | 109,283 | -3.31(-0.39%) |
Apr 08, 2022 | 852.95 | 853.50 | 847.61 | 848.00 | 179,307 | -4.92(-0.58%) |
Apr 07, 2022 | 849.50 | 853.44 | 848.00 | 852.92 | 92,936 | +1.68(+0.20%) |
Apr 06, 2022 | 851.39 | 853.92 | 849.36 | 851.24 | 193,382 | -1.76(-0.21%) |
Apr 05, 2022 | 850.33 | 857.00 | 849.88 | 853.00 | 176,214 | +0.85(+0.10%) |
Apr 04, 2022 | 852.62 | 855.70 | 848.42 | 852.15 | 215,512 | -2.67(-0.31%) |
Apr 01, 2022 | 853.14 | 856.00 | 848.66 | 854.82 | 143,024 | +7.82(+0.92%) |
Mar 31, 2022 | 846.55 | 849.39 | 844.50 | 847.00 | 184,386 | +2.45(+0.29%) |
Mar 30, 2022 | 848.67 | 850.49 | 844.02 | 844.55 | 100,268 | -5.16(-0.61%) |
Mar 29, 2022 | 851.99 | 853.07 | 847.00 | 849.71 | 103,714 | +2.91(+0.34%) |
Mar 28, 2022 | 859.21 | 859.78 | 846.00 | 846.80 | 211,347 | -13.20(-1.53%) |
Mar 25, 2022 | 849.54 | 862.87 | 846.80 | 860.00 | 185,549 | +10.46(+1.23%) |
Mar 24, 2022 | 844.02 | 849.89 | 844.00 | 849.54 | 220,840 | +3.88(+0.46%) |
Mar 23, 2022 | 843.44 | 846.00 | 840.42 | 845.66 | 221,830 | +2.86(+0.34%) |
Mar 22, 2022 | 845.50 | 846.00 | 841.43 | 842.80 | 446,647 | -1.80(-0.21%) |
Mar 21, 2022 | 846.50 | 853.21 | 838.59 | 844.60 | 1,112,355 | +167.85(+24.80%) |
Mar 18, 2022 | 676.16 | 678.59 | 665.35 | 676.75 | 88,858 | -0.56(-0.08%) |
Mar 17, 2022 | 667.35 | 678.18 | 658.13 | 677.31 | 72,983 | +6.37(+0.95%) |
Mar 16, 2022 | 683.80 | 686.15 | 661.80 | 670.94 | 69,686 | -1.26(-0.19%) |
Mar 15, 2022 | 656.29 | 673.81 | 656.29 | 672.20 | 73,773 | +21.86(+3.36%) |
Mar 14, 2022 | 646.76 | 650.96 | 641.75 | 650.34 | 56,663 | +11.83(+1.85%) |
Mar 11, 2022 | 640.44 | 643.73 | 636.81 | 638.51 | 62,102 | +5.59(+0.88%) |
Mar 10, 2022 | 626.71 | 635.72 | 618.62 | 632.92 | 65,682 | -3.36(-0.53%) |
Mar 09, 2022 | 620.25 | 639.66 | 620.25 | 636.28 | 95,831 | +37.55(+6.27%) |
Mar 08, 2022 | 613.47 | 617.37 | 585.10 | 598.73 | 142,897 | -12.11(-1.98%) |
Mar 07, 2022 | 646.39 | 646.39 | 608.83 | 610.84 | 88,249 | -43.41(-6.64%) |
Mar 04, 2022 | 661.67 | 662.85 | 647.65 | 654.25 | 61,451 | -15.36(-2.29%) |
Mar 03, 2022 | 669.43 | 676.72 | 664.90 | 669.61 | 56,830 | +0.38(+0.06%) |
Mar 02, 2022 | 646.34 | 671.89 | 646.34 | 669.23 | 58,409 | +23.58(+3.65%) |
Mar 01, 2022 | 654.52 | 663.42 | 642.34 | 645.65 | 91,768 | -16.27(-2.46%) |
Feb 28, 2022 | 661.62 | 668.98 | 655.55 | 661.92 | 87,096 | -11.62(-1.73%) |
Feb 25, 2022 | 669.33 | 675.54 | 661.67 | 673.54 | 95,852 | +10.62(+1.60%) |
Feb 24, 2022 | 659.90 | 664.74 | 644.61 | 662.92 | 95,953 | -9.86(-1.47%) |
Feb 23, 2022 | 681.11 | 692.94 | 671.75 | 672.78 | 76,788 | -9.99(-1.46%) |
Feb 22, 2022 | 685.20 | 689.31 | 678.02 | 682.77 | 56,239 | -5.03(-0.73%) |
Feb 18, 2022 | 687.80 | 0 | +7.44(+1.09%) | |||
Feb 17, 2022 | 687.65 | 688.63 | 672.81 | 680.36 | 57,204 | -13.09(-1.89%) |
Feb 16, 2022 | 686.54 | 698.24 | 683.30 | 693.45 | 54,836 | +4.26(+0.62%) |
Feb 15, 2022 | 678.44 | 691.43 | 676.46 | 689.19 | 88,040 | +16.99(+2.53%) |
Feb 14, 2022 | 669.83 | 675.40 | 665.50 | 672.20 | 64,302 | +1.63(+0.24%) |
Feb 11, 2022 | 681.84 | 684.60 | 667.86 | 670.57 | 66,056 | -8.62(-1.27%) |
Feb 10, 2022 | 685.00 | 694.42 | 677.03 | 679.19 | 67,921 | -8.65(-1.26%) |
Feb 09, 2022 | 694.16 | 703.22 | 684.39 | 687.84 | 61,733 | -5.53(-0.80%) |
Feb 08, 2022 | 685.66 | 695.46 | 684.37 | 693.37 | 52,689 | +11.75(+1.72%) |
Feb 07, 2022 | 688.58 | 689.13 | 681.61 | 681.62 | 55,050 | -5.61(-0.82%) |
Feb 04, 2022 | 687.08 | 694.36 | 681.85 | 687.23 | 78,080 | +1.09(+0.16%) |
Feb 03, 2022 | 687.05 | 686.14 | 67,185 | -0.73(-0.11%) | ||
Feb 02, 2022 | 673.18 | 688.99 | 669.33 | 686.87 | 91,400 | +13.24(+1.97%) |