Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 636.13 | 638.63 | 618.80 | 625.96 | 289,153 | -15.33(-2.39%) |
Feb 25, 2022 | 606.29 | 651.83 | 627.00 | 641.29 | 636,299 | +42.86(+7.16%) |
Feb 24, 2022 | 564.05 | 598.58 | 563.00 | 598.43 | 241,673 | +26.01(+4.54%) |
Feb 23, 2022 | 584.91 | 595.39 | 571.00 | 572.42 | 179,755 | -10.46(-1.79%) |
Feb 22, 2022 | 578.93 | 588.67 | 578.09 | 582.88 | 288,690 | -0.88(-0.15%) |
Feb 18, 2022 | 583.76 | 0 | -4.47(-0.76%) | |||
Feb 17, 2022 | 609.81 | 613.19 | 587.69 | 588.23 | 314,536 | -24.46(-3.99%) |
Feb 16, 2022 | 612.91 | 617.38 | 603.25 | 612.69 | 343,148 | -5.00(-0.81%) |
Feb 15, 2022 | 628.39 | 640.53 | 615.34 | 617.69 | 265,752 | -3.29(-0.53%) |
Feb 14, 2022 | 623.51 | 637.71 | 616.82 | 620.98 | 323,704 | -8.82(-1.40%) |
Feb 11, 2022 | 635.00 | 670.62 | 629.00 | 629.80 | 505,691 | +4.63(+0.74%) |
Feb 10, 2022 | 624.80 | 638.96 | 623.48 | 625.17 | 255,180 | -12.04(-1.89%) |
Feb 09, 2022 | 627.07 | 643.26 | 627.07 | 637.21 | 242,557 | +19.61(+3.18%) |
Feb 08, 2022 | 618.88 | 624.97 | 614.01 | 617.60 | 270,228 | -7.46(-1.19%) |
Feb 07, 2022 | 630.46 | 637.45 | 620.31 | 625.06 | 185,448 | -1.63(-0.26%) |
Feb 04, 2022 | 620.57 | 635.10 | 619.66 | 626.69 | 226,915 | +3.79(+0.61%) |
Feb 03, 2022 | 610.00 | 631.17 | 622.90 | 254,426 | +4.10(+0.66%) | |
Feb 02, 2022 | 615.58 | 624.96 | 610.17 | 618.80 | 225,722 | +8.92(+1.46%) |
Feb 01, 2022 | 606.38 | 611.85 | 593.80 | 609.88 | 239,375 | +10.15(+1.69%) |
Jan 31, 2022 | 594.93 | 604.72 | 599.73 | 223,754 | +6.73(+1.13%) | |
Jan 28, 2022 | 569.86 | 597.24 | 562.61 | 593.00 | 227,721 | +28.33(+5.02%) |
Jan 27, 2022 | 574.65 | 576.53 | 560.62 | 564.67 | 271,915 | -7.38(-1.29%) |
Jan 26, 2022 | 582.70 | 587.93 | 565.76 | 572.05 | 231,330 | -2.88(-0.50%) |
Jan 25, 2022 | 574.66 | 584.34 | 558.50 | 574.93 | 400,201 | -9.03(-1.55%) |
Jan 24, 2022 | 583.40 | 584.95 | 561.86 | 583.96 | 278,540 | -1.72(-0.29%) |
Jan 21, 2022 | 586.91 | 596.45 | 579.66 | 585.68 | 197,622 | -1.72(-0.29%) |
Jan 20, 2022 | 602.53 | 606.05 | 586.57 | 587.40 | 223,039 | -11.04(-1.84%) |
Jan 19, 2022 | 602.53 | 608.27 | 597.60 | 598.44 | 307,372 | -1.36(-0.23%) |
Jan 18, 2022 | 614.61 | 621.16 | 597.78 | 599.80 | 213,076 | -28.43(-4.53%) |
Jan 14, 2022 | 628.23 | 0 | -10.93(-1.71%) | |||
Jan 13, 2022 | 674.13 | 674.13 | 638.58 | 639.16 | 137,399 | -30.54(-4.56%) |
Jan 12, 2022 | 672.85 | 685.29 | 662.82 | 669.70 | 154,445 | -5.28(-0.78%) |
Jan 11, 2022 | 668.25 | 678.69 | 658.60 | 674.98 | 132,996 | +10.50(+1.58%) |
Jan 10, 2022 | 655.31 | 664.87 | 643.65 | 664.48 | 140,329 | +1.32(+0.20%) |
Jan 07, 2022 | 681.32 | 695.61 | 656.62 | 663.16 | 120,159 | -20.36(-2.98%) |
Jan 06, 2022 | 685.14 | 698.27 | 677.75 | 683.52 | 187,845 | -10.91(-1.57%) |
Jan 05, 2022 | 705.00 | 715.33 | 689.67 | 694.43 | 140,488 | -7.66(-1.09%) |
Jan 04, 2022 | 732.56 | 742.62 | 695.00 | 702.09 | 142,400 | -33.33(-4.53%) |
Jan 03, 2022 | 752.17 | 752.17 | 721.79 | 735.42 | 111,013 | -20.15(-2.67%) |
Dec 31, 2021 | 756.26 | 762.50 | 752.62 | 755.57 | 81,489 | -3.08(-0.41%) |
Dec 30, 2021 | 755.24 | 761.52 | 750.28 | 758.65 | 57,620 | +7.91(+1.05%) |
Dec 29, 2021 | 747.50 | 753.65 | 741.38 | 750.74 | 62,829 | +2.98(+0.40%) |
Dec 28, 2021 | 763.69 | 763.81 | 746.51 | 747.76 | 65,870 | -16.56(-2.17%) |
Dec 27, 2021 | 751.67 | 765.40 | 749.82 | 764.32 | 71,394 | +18.06(+2.42%) |
Dec 23, 2021 | 742.07 | 754.96 | 737.77 | 746.26 | 79,819 | +2.43(+0.33%) |
Dec 22, 2021 | 739.91 | 748.73 | 737.52 | 743.83 | 89,965 | +3.92(+0.53%) |
Dec 21, 2021 | 731.51 | 740.64 | 721.30 | 739.91 | 124,720 | +11.34(+1.56%) |
Dec 20, 2021 | 731.91 | 737.35 | 718.20 | 728.57 | 121,351 | -2.89(-0.40%) |
Dec 17, 2021 | 733.84 | 743.83 | 728.00 | 731.46 | 354,143 | -2.88(-0.39%) |
Dec 16, 2021 | 742.66 | 749.92 | 733.26 | 734.34 | 125,967 | -10.01(-1.34%) |
Dec 15, 2021 | 724.88 | 747.46 | 720.62 | 744.35 | 206,616 | +20.42(+2.82%) |
Dec 14, 2021 | 744.76 | 746.31 | 714.97 | 723.93 | 221,378 | -28.27(-3.76%) |
Dec 13, 2021 | 746.00 | 768.49 | 744.46 | 752.20 | 152,968 | +6.15(+0.82%) |
Dec 10, 2021 | 755.00 | 761.76 | 740.60 | 746.05 | 153,562 | -7.74(-1.03%) |
Dec 09, 2021 | 770.76 | 770.76 | 752.53 | 753.79 | 86,615 | -16.43(-2.13%) |
Dec 08, 2021 | 758.98 | 770.24 | 751.04 | 770.22 | 109,591 | +17.85(+2.37%) |
Dec 07, 2021 | 749.57 | 765.62 | 748.83 | 752.37 | 118,358 | +10.01(+1.35%) |
Dec 06, 2021 | 743.73 | 749.95 | 730.60 | 742.36 | 116,574 | +0.98(+0.13%) |
Dec 03, 2021 | 753.44 | 756.84 | 733.37 | 741.38 | 95,523 | -6.84(-0.91%) |
Dec 02, 2021 | 752.12 | 764.21 | 745.75 | 748.22 | 99,645 | -7.34(-0.97%) |