Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 777.23 | 780.43 | 770.34 | 775.39 | 673,111 | +2.83(+0.37%) |
Jan 31, 2022 | 755.92 | 773.25 | 772.56 | 651,102 | +13.89(+1.83%) | |
Jan 28, 2022 | 736.71 | 758.75 | 725.35 | 758.67 | 642,715 | +18.95(+2.56%) |
Jan 27, 2022 | 758.22 | 764.70 | 735.72 | 739.72 | 742,017 | -7.05(-0.94%) |
Jan 26, 2022 | 761.35 | 769.77 | 737.49 | 746.77 | 1,004,150 | -2.89(-0.39%) |
Jan 25, 2022 | 726.63 | 755.01 | 717.11 | 749.66 | 1,299,607 | +11.01(+1.49%) |
Jan 24, 2022 | 731.84 | 740.14 | 708.52 | 738.65 | 1,798,778 | -13.24(-1.76%) |
Jan 21, 2022 | 775.34 | 775.34 | 749.89 | 751.89 | 1,329,636 | -24.06(-3.10%) |
Jan 20, 2022 | 777.46 | 794.84 | 773.31 | 775.95 | 1,007,507 | +0.98(+0.13%) |
Jan 19, 2022 | 788.58 | 788.58 | 774.49 | 774.96 | 846,923 | -6.10(-0.78%) |
Jan 18, 2022 | 783.88 | 788.53 | 773.74 | 781.07 | 1,084,817 | -15.58(-1.96%) |
Jan 14, 2022 | 796.65 | 0 | -17.82(-2.19%) | |||
Jan 13, 2022 | 836.20 | 836.60 | 811.26 | 814.47 | 845,318 | -16.46(-1.98%) |
Jan 12, 2022 | 840.73 | 844.88 | 826.93 | 830.92 | 694,903 | -2.89(-0.35%) |
Jan 11, 2022 | 818.38 | 834.49 | 809.01 | 833.82 | 794,579 | +13.94(+1.70%) |
Jan 10, 2022 | 834.29 | 835.39 | 810.02 | 819.88 | 839,881 | -17.77(-2.12%) |
Jan 07, 2022 | 840.46 | 841.74 | 829.88 | 837.65 | 685,268 | -3.02(-0.36%) |
Jan 06, 2022 | 838.67 | 843.19 | 829.91 | 840.67 | 678,487 | +3.49(+0.42%) |
Jan 05, 2022 | 861.94 | 868.84 | 836.29 | 837.18 | 610,712 | -23.89(-2.77%) |
Jan 04, 2022 | 861.54 | 870.70 | 860.44 | 861.07 | 528,094 | +5.15(+0.60%) |