Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2022 | 862.12 | 865.62 | 850.00 | 855.91 | 501,490 | -3.60(-0.42%) |
Dec 31, 2021 | 859.30 | 863.51 | 857.58 | 859.51 | 229,122 | +1.69(+0.20%) |
Dec 30, 2021 | 855.90 | 861.86 | 850.98 | 857.82 | 336,551 | +3.79(+0.44%) |
Dec 29, 2021 | 864.87 | 866.46 | 852.11 | 854.03 | 417,513 | -11.36(-1.31%) |
Dec 28, 2021 | 867.23 | 872.18 | 864.74 | 865.39 | 410,303 | -0.70(-0.08%) |
Dec 27, 2021 | 862.55 | 866.62 | 856.17 | 866.09 | 437,692 | +8.12(+0.95%) |
Dec 23, 2021 | 857.84 | 866.81 | 856.25 | 857.97 | 443,479 | +2.24(+0.26%) |
Dec 22, 2021 | 855.75 | 862.05 | 852.43 | 855.74 | 373,178 | +0.63(+0.07%) |
Dec 21, 2021 | 849.51 | 858.22 | 845.13 | 855.11 | 406,387 | +12.75(+1.51%) |
Dec 20, 2021 | 844.81 | 845.76 | 830.19 | 842.36 | 585,338 | -15.28(-1.78%) |
Dec 17, 2021 | 861.55 | 867.41 | 848.10 | 857.64 | 774,519 | -7.49(-0.87%) |
Dec 16, 2021 | 868.80 | 875.94 | 860.27 | 865.13 | 504,884 | +6.23(+0.73%) |
Dec 15, 2021 | 850.30 | 859.20 | 836.50 | 858.90 | 496,254 | +11.76(+1.39%) |
Dec 14, 2021 | 854.29 | 859.42 | 838.37 | 847.14 | 882,994 | -14.35(-1.67%) |
Dec 13, 2021 | 867.44 | 868.84 | 858.18 | 861.48 | 493,542 | -7.04(-0.81%) |
Dec 10, 2021 | 869.24 | 872.32 | 863.19 | 868.52 | 483,046 | +5.71(+0.66%) |
Dec 09, 2021 | 862.64 | 870.18 | 858.69 | 862.82 | 401,191 | -4.49(-0.52%) |
Dec 08, 2021 | 871.64 | 875.09 | 858.93 | 867.30 | 440,442 | +2.76(+0.32%) |
Dec 07, 2021 | 855.89 | 867.88 | 852.91 | 864.54 | 675,864 | +22.74(+2.70%) |
Dec 06, 2021 | 846.06 | 850.49 | 835.90 | 841.80 | 471,636 | +1.18(+0.14%) |
Dec 03, 2021 | 862.61 | 863.45 | 829.61 | 840.62 | 686,381 | -18.02(-2.10%) |
Dec 02, 2021 | 842.43 | 863.51 | 842.11 | 858.64 | 674,942 | +17.31(+2.06%) |