Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 660.84 | 671.79 | 654.65 | 661.26 | 179,513 | -11.85(-1.76%) |
Mar 30, 2022 | 697.43 | 701.37 | 667.24 | 673.12 | 191,224 | -29.37(-4.18%) |
Mar 29, 2022 | 704.35 | 708.41 | 693.66 | 702.48 | 171,654 | +10.21(+1.48%) |
Mar 28, 2022 | 680.24 | 694.33 | 669.98 | 692.27 | 129,319 | +10.69(+1.57%) |
Mar 25, 2022 | 675.92 | 693.46 | 670.76 | 681.58 | 318,005 | +1.97(+0.29%) |
Mar 24, 2022 | 719.30 | 728.20 | 672.59 | 679.61 | 357,336 | -32.89(-4.62%) |
Mar 23, 2022 | 727.57 | 727.57 | 707.52 | 712.51 | 102,207 | -22.26(-3.03%) |
Mar 22, 2022 | 734.44 | 741.94 | 724.10 | 734.77 | 132,296 | +11.91(+1.65%) |
Mar 21, 2022 | 745.08 | 755.27 | 715.36 | 722.86 | 163,684 | -14.57(-1.98%) |
Mar 18, 2022 | 731.23 | 743.72 | 708.65 | 737.42 | 274,952 | +5.92(+0.81%) |
Mar 17, 2022 | 742.18 | 743.26 | 725.03 | 731.50 | 147,576 | -21.69(-2.88%) |
Mar 16, 2022 | 729.49 | 757.79 | 729.49 | 753.19 | 112,140 | +31.22(+4.32%) |
Mar 15, 2022 | 724.48 | 729.21 | 710.71 | 721.97 | 83,298 | +3.98(+0.55%) |
Mar 14, 2022 | 711.93 | 733.53 | 706.79 | 717.99 | 106,863 | +13.28(+1.88%) |
Mar 11, 2022 | 709.29 | 718.24 | 704.71 | 704.71 | 85,352 | +1.94(+0.28%) |
Mar 10, 2022 | 677.70 | 711.68 | 677.70 | 702.77 | 125,516 | +15.71(+2.29%) |
Mar 09, 2022 | 684.30 | 690.45 | 672.26 | 687.06 | 89,485 | +27.06(+4.10%) |
Mar 08, 2022 | 658.68 | 676.49 | 637.12 | 660.00 | 159,122 | +1.98(+0.30%) |
Mar 07, 2022 | 698.78 | 698.78 | 655.00 | 658.02 | 216,142 | -48.00(-6.80%) |
Mar 04, 2022 | 729.42 | 759.52 | 694.08 | 706.03 | 179,716 | -42.05(-5.62%) |
Mar 03, 2022 | 774.43 | 774.93 | 742.38 | 748.08 | 101,815 | -25.71(-3.32%) |
Mar 02, 2022 | 755.20 | 777.86 | 755.20 | 773.79 | 105,230 | +22.17(+2.95%) |
Mar 01, 2022 | 779.80 | 782.18 | 739.04 | 751.62 | 140,301 | -31.69(-4.05%) |
Feb 28, 2022 | 768.54 | 787.05 | 757.79 | 783.31 | 152,671 | +6.42(+0.83%) |
Feb 25, 2022 | 738.82 | 777.89 | 750.26 | 776.89 | 83,785 | +38.90(+5.27%) |
Feb 24, 2022 | 711.60 | 740.95 | 702.69 | 737.99 | 110,721 | -0.44(-0.06%) |
Feb 23, 2022 | 759.56 | 773.92 | 735.95 | 738.43 | 92,699 | -19.75(-2.60%) |
Feb 22, 2022 | 766.45 | 776.13 | 750.63 | 758.17 | 95,523 | -8.13(-1.06%) |
Feb 18, 2022 | 766.31 | 0 | +5.76(+0.76%) | |||
Feb 17, 2022 | 772.96 | 777.39 | 758.27 | 760.55 | 77,503 | -21.85(-2.79%) |
Feb 16, 2022 | 777.03 | 792.86 | 775.09 | 782.40 | 63,681 | -4.30(-0.55%) |
Feb 15, 2022 | 768.21 | 787.81 | 768.21 | 786.70 | 100,881 | +22.20(+2.90%) |
Feb 14, 2022 | 761.36 | 770.94 | 752.33 | 764.50 | 159,465 | -0.87(-0.11%) |
Feb 11, 2022 | 780.82 | 792.94 | 759.84 | 765.37 | 91,489 | -21.05(-2.68%) |
Feb 10, 2022 | 800.43 | 809.71 | 781.18 | 786.42 | 88,846 | -10.85(-1.36%) |
Feb 09, 2022 | 797.49 | 809.31 | 792.40 | 797.27 | 88,211 | -4.26(-0.53%) |
Feb 08, 2022 | 780.10 | 803.87 | 780.10 | 801.53 | 140,730 | +28.97(+3.75%) |
Feb 07, 2022 | 779.24 | 780.83 | 769.40 | 772.56 | 67,526 | -8.51(-1.09%) |
Feb 04, 2022 | 765.25 | 784.64 | 762.15 | 781.07 | 116,534 | +16.17(+2.11%) |
Feb 03, 2022 | 773.26 | 762.02 | 764.90 | 91,513 | -14.23(-1.83%) | |
Feb 02, 2022 | 791.33 | 791.33 | 767.34 | 779.12 | 128,059 | -5.18(-0.66%) |
Feb 01, 2022 | 773.51 | 785.24 | 765.22 | 784.31 | 118,970 | +39.01(+5.23%) |
Jan 28, 2022 | 762.06 | 762.06 | 722.29 | 745.30 | 203,009 | -19.26(-2.52%) |
Jan 27, 2022 | 763.02 | 782.22 | 752.09 | 764.56 | 302,251 | +9.00(+1.19%) |
Jan 26, 2022 | 819.84 | 819.84 | 745.29 | 755.56 | 468,762 | -48.75(-6.06%) |
Jan 25, 2022 | 805.39 | 820.46 | 785.20 | 804.31 | 167,744 | -15.56(-1.90%) |
Jan 24, 2022 | 807.85 | 823.98 | 781.08 | 819.87 | 177,626 | -4.95(-0.60%) |
Jan 21, 2022 | 840.47 | 853.68 | 819.11 | 824.82 | 124,194 | -25.33(-2.98%) |
Jan 20, 2022 | 891.69 | 908.18 | 849.75 | 850.15 | 200,148 | -41.32(-4.64%) |
Jan 19, 2022 | 899.24 | 899.24 | 875.85 | 891.48 | 202,878 | -7.63(-0.85%) |
Jan 18, 2022 | 901.62 | 906.81 | 889.40 | 899.11 | 162,747 | -0.44(-0.05%) |
Jan 14, 2022 | 899.55 | 0 | +12.84(+1.45%) | |||
Jan 13, 2022 | 896.05 | 912.95 | 884.01 | 886.71 | 125,006 | -10.07(-1.12%) |
Jan 12, 2022 | 892.52 | 902.54 | 888.08 | 896.78 | 97,739 | +1.45(+0.16%) |
Jan 11, 2022 | 900.88 | 911.06 | 888.53 | 895.33 | 152,215 | -4.20(-0.47%) |
Jan 10, 2022 | 903.68 | 909.79 | 888.31 | 899.53 | 262,869 | -0.08(-0.01%) |
Jan 07, 2022 | 862.32 | 900.96 | 861.78 | 899.61 | 210,851 | +35.55(+4.11%) |
Jan 06, 2022 | 838.56 | 871.52 | 831.49 | 864.05 | 315,048 | +31.04(+3.73%) |
Jan 05, 2022 | 884.25 | 884.25 | 830.03 | 833.02 | 334,610 | -45.38(-5.17%) |
Jan 04, 2022 | 873.35 | 940.94 | 859.96 | 878.40 | 400,554 | +24.78(+2.90%) |