Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 610.22 | 610.22 | 603.11 | 604.66 | 3,542 | -25.36(-4.03%) |
Apr 28, 2022 | 630.02 | 630.02 | 630.02 | 630.02 | 2,751 | -7.84(-1.23%) |
Apr 27, 2022 | 631.82 | 637.86 | 629.14 | 637.86 | 3,581 | -2.05(-0.32%) |
Apr 26, 2022 | 645.56 | 645.56 | 639.90 | 639.90 | 2,037 | -15.06(-2.30%) |
Apr 25, 2022 | 646.52 | 654.97 | 646.52 | 654.97 | 2,405 | +2.65(+0.41%) |
Apr 22, 2022 | 654.58 | 657.48 | 652.31 | 652.31 | 3,287 | -16.77(-2.51%) |
Apr 21, 2022 | 669.09 | 669.09 | 669.09 | 669.09 | 1,583 | -22.77(-3.29%) |
Apr 20, 2022 | 693.92 | 693.92 | 686.94 | 691.86 | 2,627 | -16.19(-2.29%) |
Apr 19, 2022 | 708.05 | 708.05 | 708.05 | 708.05 | 1,840 | -3.85(-0.54%) |
Apr 18, 2022 | 708.76 | 712.78 | 708.12 | 711.90 | 1,930 | +4.70(+0.66%) |
Apr 14, 2022 | 730.61 | 730.61 | 707.20 | 707.20 | 2,695 | -22.54(-3.09%) |
Apr 13, 2022 | 739.86 | 739.86 | 728.89 | 729.74 | 3,732 | -6.76(-0.92%) |
Apr 12, 2022 | 721.31 | 736.51 | 721.31 | 736.51 | 7,598 | +26.09(+3.67%) |
Apr 11, 2022 | 713.11 | 714.06 | 709.05 | 710.41 | 4,180 | -3.65(-0.51%) |
Apr 08, 2022 | 704.42 | 717.93 | 704.42 | 714.06 | 6,938 | +2.89(+0.41%) |
Apr 07, 2022 | 722.27 | 722.95 | 711.17 | 711.17 | 2,620 | -4.83(-0.68%) |
Apr 06, 2022 | 694.77 | 727.48 | 694.77 | 716.00 | 7,509 | +26.17(+3.79%) |
Apr 05, 2022 | 689.83 | 689.83 | 689.83 | 689.83 | 1,910 | +9.38(+1.38%) |
Apr 04, 2022 | 685.12 | 688.02 | 680.45 | 680.45 | 4,172 | -4.40(-0.64%) |
Apr 01, 2022 | 677.31 | 684.85 | 677.31 | 684.85 | 2,960 | -3.17(-0.46%) |
Mar 31, 2022 | 688.02 | 688.02 | 688.02 | 688.02 | 1,649 | -2.13(-0.31%) |
Mar 30, 2022 | 690.15 | 690.15 | 690.15 | 690.15 | 1,182 | -11.38(-1.62%) |
Mar 29, 2022 | 706.26 | 711.21 | 697.86 | 701.53 | 3,696 | -4.21(-0.60%) |
Mar 28, 2022 | 721.94 | 721.94 | 705.73 | 705.73 | 3,425 | -1.91(-0.27%) |
Mar 25, 2022 | 713.72 | 713.72 | 707.64 | 707.64 | 1,773 | +4.04(+0.57%) |
Mar 24, 2022 | 696.58 | 703.60 | 693.81 | 703.60 | 2,656 | +10.64(+1.54%) |
Mar 23, 2022 | 696.30 | 700.85 | 689.68 | 692.96 | 3,956 | -8.51(-1.21%) |
Mar 22, 2022 | 706.35 | 712.32 | 701.47 | 701.47 | 2,441 | -7.23(-1.02%) |
Mar 21, 2022 | 713.13 | 713.13 | 708.70 | 708.70 | 1,372 | -4.11(-0.58%) |
Mar 18, 2022 | 723.85 | 723.85 | 712.81 | 712.81 | 9,751 | -10.62(-1.47%) |
Mar 17, 2022 | 747.85 | 748.05 | 720.99 | 723.43 | 3,031 | -5.50(-0.75%) |
Mar 16, 2022 | 704.42 | 728.93 | 703.46 | 728.93 | 4,699 | +16.79(+2.36%) |
Mar 15, 2022 | 738.62 | 748.91 | 712.14 | 712.14 | 5,465 | -24.12(-3.28%) |
Mar 14, 2022 | 730.48 | 756.34 | 723.72 | 736.27 | 12,099 | +42.21(+6.08%) |
Mar 11, 2022 | 721.76 | 735.28 | 694.06 | 694.06 | 6,871 | -20.92(-2.93%) |
Mar 10, 2022 | 692.66 | 714.98 | 690.04 | 714.98 | 4,068 | +28.97(+4.22%) |
Mar 09, 2022 | 703.29 | 712.14 | 675.57 | 686.01 | 12,233 | -6.93(-1.00%) |
Mar 08, 2022 | 686.56 | 699.15 | 686.56 | 692.94 | 4,381 | -3.99(-0.57%) |
Mar 07, 2022 | 695.37 | 700.00 | 695.37 | 696.94 | 2,424 | +0.00(+0.00%) |
Mar 04, 2022 | 697.71 | 701.73 | 696.94 | 696.94 | 1,902 | -1.83(-0.26%) |
Mar 03, 2022 | 698.76 | 698.76 | 698.76 | 698.76 | 1,095 | -10.49(-1.48%) |
Mar 02, 2022 | 702.17 | 718.01 | 702.17 | 709.25 | 5,452 | +6.16(+0.88%) |
Mar 01, 2022 | 711.64 | 713.08 | 703.10 | 703.10 | 5,138 | +14.57(+2.12%) |
Feb 28, 2022 | 676.33 | 701.19 | 676.33 | 688.52 | 4,727 | +9.35(+1.38%) |
Feb 25, 2022 | 674.25 | 679.18 | 668.10 | 679.18 | 4,173 | +13.14(+1.97%) |
Feb 24, 2022 | 629.73 | 666.04 | 629.19 | 666.04 | 3,702 | +37.59(+5.98%) |
Feb 23, 2022 | 626.57 | 636.93 | 626.57 | 628.46 | 3,963 | -10.55(-1.65%) |
Feb 22, 2022 | 629.47 | 639.00 | 629.47 | 639.00 | 2,587 | +4.72(+0.74%) |
Feb 18, 2022 | 634.29 | 0 | +5.56(+0.88%) | |||
Feb 17, 2022 | 629.96 | 634.19 | 628.72 | 628.72 | 5,426 | -10.10(-1.58%) |
Feb 16, 2022 | 628.53 | 638.83 | 628.53 | 638.83 | 2,150 | +4.94(+0.78%) |
Feb 15, 2022 | 628.46 | 646.24 | 628.46 | 633.89 | 6,357 | +10.10(+1.62%) |
Feb 14, 2022 | 633.82 | 633.82 | 623.80 | 623.80 | 3,548 | -4.99(-0.79%) |
Feb 11, 2022 | 629.86 | 629.86 | 628.78 | 628.78 | 2,544 | -5.41(-0.85%) |
Feb 10, 2022 | 634.58 | 643.15 | 630.33 | 634.19 | 7,382 | +1.01(+0.16%) |
Feb 09, 2022 | 627.45 | 634.31 | 621.68 | 633.18 | 5,648 | +10.63(+1.71%) |
Feb 08, 2022 | 606.28 | 632.31 | 605.32 | 622.55 | 9,832 | +14.34(+2.36%) |
Feb 07, 2022 | 597.64 | 611.09 | 597.62 | 608.21 | 11,329 | +0.00(+0.00%) |
Feb 04, 2022 | 577.41 | 608.21 | 577.41 | 608.21 | 10,272 | +29.45(+5.09%) |
Feb 03, 2022 | 577.41 | 581.77 | 577.41 | 578.76 | 3,128 | -11.55(-1.96%) |
Feb 02, 2022 | 592.81 | 592.81 | 590.31 | 590.31 | 4,135 | -2.60(-0.44%) |