Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 631.06 | 655.34 | 631.06 | 649.44 | 2,030,762 | -0.60(-0.09%) |
Feb 25, 2022 | 640.08 | 650.05 | 636.72 | 650.03 | 1,329,578 | +10.02(+1.57%) |
Feb 24, 2022 | 584.91 | 641.98 | 584.80 | 640.01 | 2,101,121 | +24.47(+3.97%) |
Feb 23, 2022 | 634.40 | 637.69 | 614.85 | 615.55 | 1,023,035 | -8.32(-1.33%) |
Feb 22, 2022 | 622.14 | 636.27 | 613.73 | 623.87 | 958,299 | -7.37(-1.17%) |
Feb 18, 2022 | 631.24 | 0 | -2.53(-0.40%) | |||
Feb 17, 2022 | 642.42 | 645.26 | 633.35 | 633.77 | 1,048,878 | -13.09(-2.02%) |
Feb 16, 2022 | 634.33 | 648.94 | 628.16 | 646.86 | 625,393 | +7.26(+1.13%) |
Feb 15, 2022 | 630.89 | 641.49 | 625.86 | 639.60 | 842,958 | +27.77(+4.54%) |
Feb 14, 2022 | 610.11 | 618.69 | 604.12 | 611.83 | 908,465 | -0.32(-0.05%) |
Feb 11, 2022 | 640.70 | 643.41 | 609.23 | 612.15 | 1,145,627 | -27.91(-4.36%) |
Feb 10, 2022 | 637.82 | 660.26 | 636.27 | 640.05 | 986,066 | -22.89(-3.45%) |
Feb 09, 2022 | 653.61 | 664.75 | 646.88 | 662.94 | 864,922 | +26.21(+4.12%) |
Feb 08, 2022 | 620.54 | 638.55 | 619.32 | 636.73 | 764,881 | +3.35(+0.53%) |
Feb 07, 2022 | 637.39 | 644.47 | 631.94 | 633.38 | 533,596 | -2.71(-0.43%) |
Feb 04, 2022 | 631.45 | 644.27 | 626.82 | 636.09 | 885,964 | +6.70(+1.07%) |
Feb 03, 2022 | 642.21 | 627.96 | 629.38 | 1,243,520 | -39.77(-5.94%) | |
Feb 02, 2022 | 670.33 | 673.53 | 656.82 | 669.16 | 731,506 | +5.13(+0.77%) |
Feb 01, 2022 | 665.07 | 666.20 | 649.20 | 664.02 | 969,277 | +35.58(+5.66%) |
Jan 28, 2022 | 617.37 | 628.46 | 604.77 | 628.45 | 1,374,962 | +10.05(+1.62%) |
Jan 27, 2022 | 647.77 | 647.97 | 615.23 | 618.40 | 1,503,840 | -18.12(-2.85%) |
Jan 26, 2022 | 644.68 | 661.98 | 628.29 | 636.53 | 1,411,865 | +4.57(+0.72%) |
Jan 25, 2022 | 635.92 | 648.92 | 627.33 | 631.96 | 2,152,765 | -37.86(-5.65%) |
Jan 24, 2022 | 648.99 | 671.00 | 632.02 | 669.81 | 2,907,649 | -7.12(-1.05%) |
Jan 21, 2022 | 689.17 | 702.73 | 676.91 | 676.93 | 1,734,004 | -11.43(-1.66%) |
Jan 20, 2022 | 706.32 | 711.28 | 688.12 | 688.36 | 1,574,781 | +7.44(+1.09%) |
Jan 19, 2022 | 718.06 | 719.95 | 680.81 | 680.92 | 1,633,344 | -15.99(-2.29%) |
Jan 18, 2022 | 722.05 | 722.09 | 695.95 | 696.91 | 1,210,588 | -28.55(-3.94%) |
Jan 14, 2022 | 725.46 | 0 | +14.08(+1.98%) | |||
Jan 13, 2022 | 752.62 | 757.99 | 709.98 | 711.38 | 1,671,016 | -11.78(-1.63%) |
Jan 12, 2022 | 720.37 | 730.25 | 716.17 | 723.16 | 984,892 | +12.68(+1.78%) |
Jan 11, 2022 | 688.88 | 712.70 | 682.76 | 710.48 | 2,175,923 | +1.94(+0.27%) |
Jan 10, 2022 | 698.17 | 709.02 | 684.31 | 708.54 | 2,024,249 | -28.19(-3.83%) |
Jan 07, 2022 | 738.96 | 743.81 | 724.55 | 736.73 | 1,399,207 | -6.84(-0.92%) |
Jan 06, 2022 | 720.59 | 744.20 | 711.11 | 743.57 | 2,094,177 | +17.00(+2.34%) |
Jan 05, 2022 | 746.29 | 746.90 | 725.96 | 726.57 | 1,263,271 | -32.66(-4.30%) |
Jan 04, 2022 | 773.30 | 773.30 | 743.74 | 759.23 | 896,306 | -17.83(-2.29%) |
Jan 03, 2022 | 775.36 | 778.88 | 764.85 | 777.06 | 739,506 | +1.32(+0.17%) |
Dec 31, 2021 | 780.98 | 784.65 | 775.49 | 775.75 | 242,745 | -3.98(-0.51%) |
Dec 30, 2021 | 783.10 | 787.59 | 779.51 | 779.72 | 422,771 | -1.72(-0.22%) |
Dec 29, 2021 | 777.67 | 784.61 | 774.05 | 781.44 | 415,551 | -2.72(-0.35%) |
Dec 28, 2021 | 796.37 | 796.37 | 782.52 | 784.16 | 562,949 | -6.49(-0.82%) |
Dec 27, 2021 | 774.05 | 792.75 | 774.01 | 790.64 | 541,323 | +59.57(+8.15%) |
Dec 23, 2021 | 774.28 | 785.08 | 731.08 | 731.08 | 509,843 | -40.75(-5.28%) |
Dec 22, 2021 | 757.88 | 771.83 | 755.15 | 771.83 | 548,918 | +8.56(+1.12%) |
Dec 21, 2021 | 755.86 | 786.90 | 745.42 | 763.27 | 860,906 | +29.68(+4.05%) |
Dec 20, 2021 | 733.60 | 737.33 | 725.38 | 733.60 | 663,763 | +2.93(+0.40%) |
Dec 17, 2021 | 731.92 | 738.58 | 724.90 | 730.66 | 1,705,775 | -5.00(-0.68%) |
Dec 16, 2021 | 778.53 | 779.35 | 734.32 | 735.66 | 1,032,515 | -36.27(-4.70%) |
Dec 15, 2021 | 744.99 | 772.30 | 741.18 | 771.93 | 933,200 | +36.86(+5.01%) |
Dec 14, 2021 | 735.10 | 740.84 | 724.21 | 735.07 | 864,139 | -9.82(-1.32%) |
Dec 13, 2021 | 760.58 | 761.81 | 744.76 | 744.89 | 625,421 | -16.92(-2.22%) |
Dec 10, 2021 | 757.37 | 763.58 | 752.69 | 761.81 | 618,506 | +8.99(+1.19%) |
Dec 09, 2021 | 766.02 | 769.77 | 752.58 | 752.82 | 727,299 | -30.51(-3.89%) |
Dec 08, 2021 | 782.64 | 784.38 | 775.80 | 783.33 | 565,962 | -3.57(-0.45%) |
Dec 07, 2021 | 786.90 | 788.67 | 763.65 | 786.90 | 1,008,739 | +49.88(+6.77%) |
Dec 06, 2021 | 739.44 | 741.90 | 722.41 | 737.01 | 1,255,037 | -14.74(-1.96%) |
Dec 03, 2021 | 765.84 | 770.49 | 740.38 | 751.76 | 1,144,918 | -17.14(-2.23%) |
Dec 02, 2021 | 764.35 | 772.69 | 758.38 | 768.90 | 981,260 | -14.51(-1.85%) |