Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 767.81 | 786.30 | 757.07 | 782.57 | 152,817 | +6.41(+0.83%) |
Feb 25, 2022 | 738.12 | 777.15 | 749.54 | 776.15 | 83,864 | +38.87(+5.27%) |
Feb 24, 2022 | 710.92 | 740.25 | 702.02 | 737.29 | 110,826 | -0.44(-0.06%) |
Feb 23, 2022 | 758.84 | 773.18 | 735.25 | 737.72 | 92,787 | -19.73(-2.60%) |
Feb 22, 2022 | 765.73 | 775.40 | 749.91 | 757.45 | 95,614 | -8.12(-1.06%) |
Feb 18, 2022 | 765.58 | 0 | +5.75(+0.76%) | |||
Feb 17, 2022 | 772.22 | 776.65 | 757.55 | 759.82 | 77,577 | -21.83(-2.79%) |
Feb 16, 2022 | 776.29 | 792.11 | 774.36 | 781.66 | 63,742 | -4.30(-0.55%) |
Feb 15, 2022 | 767.48 | 787.06 | 767.48 | 785.95 | 100,977 | +22.18(+2.90%) |
Feb 14, 2022 | 760.64 | 770.21 | 751.61 | 763.77 | 159,617 | -0.87(-0.11%) |
Feb 11, 2022 | 780.08 | 792.19 | 759.12 | 764.64 | 91,576 | -21.03(-2.68%) |
Feb 10, 2022 | 799.67 | 808.94 | 780.44 | 785.67 | 88,931 | -10.84(-1.36%) |
Feb 09, 2022 | 796.73 | 808.54 | 791.64 | 796.51 | 88,295 | -4.25(-0.53%) |
Feb 08, 2022 | 779.36 | 803.10 | 779.36 | 800.77 | 140,864 | +28.94(+3.75%) |
Feb 07, 2022 | 778.50 | 780.09 | 768.67 | 771.83 | 67,590 | -8.50(-1.09%) |
Feb 04, 2022 | 764.53 | 783.90 | 761.43 | 780.33 | 116,645 | +16.16(+2.11%) |
Feb 03, 2022 | 772.53 | 761.29 | 764.17 | 91,600 | -14.22(-1.83%) | |
Feb 02, 2022 | 790.57 | 790.57 | 766.61 | 778.38 | 128,181 | -5.18(-0.66%) |
Feb 01, 2022 | 772.78 | 784.49 | 764.50 | 783.56 | 119,083 | +38.97(+5.23%) |
Jan 28, 2022 | 761.33 | 761.33 | 721.60 | 744.59 | 203,202 | -19.24(-2.52%) |
Jan 27, 2022 | 762.29 | 781.47 | 751.37 | 763.83 | 302,539 | +8.99(+1.19%) |
Jan 26, 2022 | 819.06 | 819.06 | 744.58 | 754.84 | 469,208 | -48.70(-6.06%) |
Jan 25, 2022 | 804.63 | 819.68 | 784.45 | 803.55 | 167,904 | -15.54(-1.90%) |
Jan 24, 2022 | 807.08 | 823.20 | 780.34 | 819.09 | 177,795 | -4.95(-0.60%) |
Jan 21, 2022 | 839.67 | 852.87 | 818.33 | 824.04 | 124,312 | -25.30(-2.98%) |
Jan 20, 2022 | 890.85 | 907.32 | 848.95 | 849.34 | 200,338 | -41.28(-4.64%) |
Jan 19, 2022 | 898.38 | 898.38 | 875.01 | 890.63 | 203,071 | -7.63(-0.85%) |
Jan 18, 2022 | 900.76 | 905.95 | 888.55 | 898.25 | 162,902 | -0.44(-0.05%) |
Jan 14, 2022 | 898.69 | 0 | +12.83(+1.45%) | |||
Jan 13, 2022 | 895.20 | 912.08 | 883.17 | 885.87 | 125,125 | -10.06(-1.12%) |
Jan 12, 2022 | 891.67 | 901.69 | 887.24 | 895.92 | 97,832 | +1.45(+0.16%) |
Jan 11, 2022 | 900.02 | 910.20 | 887.69 | 894.48 | 152,360 | -4.20(-0.47%) |
Jan 10, 2022 | 902.82 | 908.93 | 887.46 | 898.67 | 263,119 | -0.08(-0.01%) |
Jan 07, 2022 | 861.50 | 900.10 | 860.96 | 898.75 | 211,052 | +35.52(+4.11%) |
Jan 06, 2022 | 837.76 | 870.69 | 830.70 | 863.23 | 315,348 | +31.01(+3.73%) |
Jan 05, 2022 | 883.41 | 883.41 | 829.24 | 832.22 | 334,929 | -45.34(-5.17%) |
Jan 04, 2022 | 872.51 | 940.04 | 859.14 | 877.56 | 400,936 | +24.76(+2.90%) |
Jan 03, 2022 | 829.90 | 869.90 | 827.58 | 852.80 | 1,286,220 | +29.67(+3.61%) |
Dec 31, 2021 | 804.84 | 828.27 | 797.20 | 823.13 | 143,266 | +18.67(+2.32%) |
Dec 30, 2021 | 828.35 | 831.04 | 802.33 | 804.46 | 108,002 | -21.60(-2.62%) |
Dec 29, 2021 | 840.15 | 840.15 | 814.70 | 826.06 | 170,878 | -18.79(-2.22%) |
Dec 28, 2021 | 849.43 | 856.60 | 843.54 | 844.85 | 64,771 | -8.47(-0.99%) |
Dec 27, 2021 | 854.99 | 863.25 | 849.63 | 853.32 | 52,797 | -4.04(-0.47%) |
Dec 23, 2021 | 857.80 | 862.27 | 848.08 | 857.36 | 79,423 | +6.73(+0.79%) |
Dec 22, 2021 | 835.99 | 852.35 | 835.77 | 850.63 | 93,157 | +12.02(+1.43%) |
Dec 21, 2021 | 823.46 | 842.33 | 821.83 | 838.61 | 124,973 | +20.28(+2.48%) |
Dec 20, 2021 | 808.13 | 818.33 | 773.71 | 818.33 | 326,342 | +58.50(+7.70%) |
Dec 17, 2021 | 775.22 | 784.15 | 750.37 | 759.82 | 113,500 | -19.36(-2.48%) |
Dec 16, 2021 | 788.53 | 807.07 | 779.19 | 779.19 | 42,020 | -1.43(-0.18%) |
Dec 15, 2021 | 774.60 | 789.95 | 758.99 | 780.61 | 51,889 | +14.86(+1.94%) |
Dec 14, 2021 | 762.09 | 776.84 | 762.09 | 765.75 | 39,892 | +2.08(+0.27%) |
Dec 13, 2021 | 788.95 | 790.96 | 762.12 | 763.67 | 80,483 | -38.79(-4.83%) |
Dec 10, 2021 | 817.85 | 821.65 | 796.29 | 802.47 | 41,547 | -6.61(-0.82%) |
Dec 09, 2021 | 808.80 | 812.30 | 804.12 | 809.07 | 28,295 | -6.99(-0.86%) |
Dec 08, 2021 | 812.93 | 817.28 | 791.11 | 816.07 | 32,900 | +6.57(+0.81%) |
Dec 07, 2021 | 803.14 | 820.39 | 800.32 | 809.50 | 35,825 | +12.23(+1.53%) |
Dec 06, 2021 | 793.23 | 816.95 | 789.37 | 797.27 | 53,745 | +15.08(+1.93%) |
Dec 03, 2021 | 798.00 | 798.00 | 776.32 | 782.19 | 40,692 | -12.96(-1.63%) |
Dec 02, 2021 | 786.59 | 809.16 | 786.59 | 795.16 | 50,113 | +16.28(+2.09%) |