Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 674.30 | 677.49 | 665.66 | 676.27 | 611,953 | -5.73(-0.84%) |
Feb 25, 2022 | 667.00 | 684.71 | 659.24 | 681.99 | 593,803 | +9.77(+1.45%) |
Feb 24, 2022 | 636.50 | 675.75 | 631.03 | 672.23 | 873,473 | +29.88(+4.65%) |
Feb 23, 2022 | 649.66 | 660.51 | 640.62 | 642.34 | 436,330 | -6.33(-0.98%) |
Feb 22, 2022 | 646.99 | 659.18 | 645.71 | 648.67 | 617,976 | -11.60(-1.76%) |
Feb 18, 2022 | 660.27 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 679.51 | 686.00 | 656.93 | 659.00 | 805,070 | +17.18(+2.68%) |
Feb 16, 2022 | 645.69 | 645.69 | 634.83 | 641.82 | 473,705 | +0.19(+0.03%) |
Feb 15, 2022 | 643.68 | 648.59 | 638.70 | 641.63 | 465,826 | +3.81(+0.60%) |
Feb 14, 2022 | 635.45 | 642.20 | 631.22 | 637.82 | 566,042 | -2.04(-0.32%) |
Feb 11, 2022 | 656.68 | 662.95 | 637.38 | 639.86 | 508,057 | -15.44(-2.36%) |
Feb 10, 2022 | 671.91 | 679.96 | 653.57 | 655.29 | 436,301 | -29.43(-4.30%) |
Feb 09, 2022 | 670.45 | 685.63 | 670.45 | 684.73 | 626,245 | +26.76(+4.07%) |
Feb 08, 2022 | 660.36 | 670.89 | 657.08 | 657.96 | 787,484 | -7.27(-1.09%) |
Feb 07, 2022 | 668.99 | 674.62 | 662.84 | 665.23 | 420,140 | -3.81(-0.57%) |
Feb 04, 2022 | 671.76 | 680.26 | 667.75 | 669.04 | 420,279 | -10.25(-1.51%) |
Feb 03, 2022 | 677.08 | 685.13 | 679.30 | 460,348 | -3.47(-0.51%) | |
Feb 02, 2022 | 684.60 | 689.03 | 680.75 | 682.76 | 413,176 | +1.20(+0.18%) |
Feb 01, 2022 | 692.48 | 693.66 | 674.26 | 681.56 | 534,065 | -9.16(-1.33%) |
Jan 31, 2022 | 679.04 | 691.45 | 690.72 | 712,622 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.68 | 674.37 | 641.42 | 674.20 | 649,990 | +23.38(+3.59%) |
Jan 27, 2022 | 667.41 | 671.92 | 648.41 | 650.82 | 511,833 | -12.21(-1.84%) |
Jan 26, 2022 | 686.15 | 693.36 | 660.05 | 663.02 | 587,372 | -22.72(-3.31%) |
Jan 25, 2022 | 693.83 | 696.06 | 681.29 | 685.74 | 501,430 | -10.64(-1.53%) |
Jan 24, 2022 | 686.87 | 697.18 | 667.93 | 696.38 | 651,241 | +8.82(+1.28%) |
Jan 21, 2022 | 700.93 | 706.77 | 686.94 | 687.56 | 393,132 | -8.51(-1.22%) |
Jan 20, 2022 | 698.40 | 711.57 | 694.54 | 696.07 | 446,327 | +0.02(+0.00%) |
Jan 19, 2022 | 707.78 | 716.69 | 695.19 | 696.05 | 494,686 | -11.86(-1.68%) |
Jan 18, 2022 | 698.72 | 710.59 | 692.45 | 707.91 | 483,554 | -3.64(-0.51%) |
Jan 14, 2022 | 711.55 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.57 | 731.69 | 711.25 | 712.85 | 445,711 | -15.57(-2.14%) |
Jan 12, 2022 | 727.83 | 740.63 | 726.10 | 728.41 | 360,323 | -2.31(-0.32%) |
Jan 11, 2022 | 723.93 | 731.46 | 714.17 | 730.72 | 338,546 | +2.43(+0.33%) |
Jan 10, 2022 | 721.10 | 728.51 | 708.55 | 728.29 | 435,887 | -10.11(-1.37%) |
Jan 07, 2022 | 723.88 | 747.02 | 723.88 | 738.40 | 373,268 | -0.13(-0.02%) |
Jan 06, 2022 | 744.70 | 747.46 | 725.52 | 738.53 | 384,873 | -13.36(-1.78%) |
Jan 05, 2022 | 774.54 | 776.02 | 750.52 | 751.89 | 414,348 | -24.33(-3.13%) |
Jan 04, 2022 | 793.63 | 799.49 | 772.75 | 776.22 | 418,707 | -20.47(-2.57%) |
Jan 03, 2022 | 805.81 | 807.74 | 781.08 | 796.69 | 369,260 | -9.27(-1.15%) |
Dec 31, 2021 | 807.13 | 813.18 | 803.63 | 805.96 | 292,415 | +0.33(+0.04%) |
Dec 30, 2021 | 803.09 | 807.16 | 794.26 | 805.62 | 251,072 | +3.33(+0.41%) |
Dec 29, 2021 | 800.40 | 804.11 | 794.04 | 802.30 | 260,989 | +3.80(+0.48%) |
Dec 28, 2021 | 795.73 | 802.49 | 790.76 | 798.50 | 254,917 | +2.76(+0.35%) |
Dec 27, 2021 | 784.32 | 795.74 | 779.83 | 795.73 | 311,582 | +15.58(+2.00%) |
Dec 23, 2021 | 781.34 | 783.07 | 775.53 | 780.15 | 454,596 | +0.03(+0.00%) |
Dec 22, 2021 | 771.96 | 780.78 | 767.89 | 780.13 | 349,733 | +13.48(+1.76%) |
Dec 21, 2021 | 766.64 | 789.32 | 761.55 | 766.64 | 531,546 | -16.93(-2.16%) |
Dec 20, 2021 | 778.68 | 787.84 | 773.73 | 783.58 | 473,209 | +0.09(+0.01%) |
Dec 17, 2021 | 773.36 | 791.70 | 773.36 | 783.49 | 751,764 | -0.61(-0.08%) |
Dec 16, 2021 | 781.59 | 790.57 | 779.86 | 784.10 | 404,273 | +5.54(+0.71%) |
Dec 15, 2021 | 773.02 | 782.73 | 769.46 | 778.56 | 485,483 | +10.73(+1.40%) |
Dec 14, 2021 | 776.57 | 776.57 | 753.06 | 767.84 | 553,399 | -9.85(-1.27%) |
Dec 13, 2021 | 756.36 | 782.20 | 756.36 | 777.69 | 428,276 | +17.42(+2.29%) |
Dec 10, 2021 | 763.38 | 764.38 | 756.31 | 760.27 | 320,643 | -1.21(-0.16%) |
Dec 09, 2021 | 775.94 | 775.94 | 755.45 | 761.48 | 259,629 | -14.58(-1.88%) |
Dec 08, 2021 | 772.68 | 777.16 | 764.58 | 776.06 | 337,792 | +1.52(+0.20%) |
Dec 07, 2021 | 765.93 | 780.31 | 762.84 | 774.53 | 332,191 | +15.62(+2.06%) |
Dec 06, 2021 | 758.02 | 762.15 | 752.01 | 758.92 | 314,094 | +2.33(+0.31%) |
Dec 03, 2021 | 768.97 | 769.54 | 746.67 | 756.59 | 412,701 | -4.36(-0.57%) |
Dec 02, 2021 | 765.69 | 767.24 | 754.35 | 760.96 | 480,359 | -4.61(-0.60%) |