Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 751.27 | 752.77 | 742.84 | 744.89 | 0 | -6.31(-0.84%) |
Feb 17, 2022 | 759.48 | 760.76 | 748.23 | 751.20 | 0 | -7.72(-1.02%) |
Feb 16, 2022 | 757.43 | 763.02 | 754.53 | 758.92 | 0 | +3.70(+0.49%) |
Feb 15, 2022 | 745.60 | 755.98 | 745.40 | 755.22 | 0 | +7.33(+0.98%) |
Feb 14, 2022 | 748.96 | 749.39 | 737.98 | 747.89 | 0 | -6.13(-0.81%) |
Feb 11, 2022 | 754.02 | 754.02 | 754.02 | 754.02 | 0 | -8.63(-1.13%) |
Feb 10, 2022 | 765.79 | 770.23 | 758.84 | 762.65 | 0 | -7.29(-0.95%) |
Feb 09, 2022 | 765.51 | 771.64 | 763.88 | 769.94 | 0 | +14.15(+1.87%) |
Feb 08, 2022 | 755.24 | 757.89 | 750.70 | 755.79 | 0 | +0.10(+0.01%) |
Feb 07, 2022 | 750.23 | 758.32 | 746.02 | 755.69 | 0 | +8.52(+1.14%) |
Feb 04, 2022 | 753.74 | 756.25 | 742.01 | 747.17 | 0 | -18.39(-2.40%) |
Feb 02, 2022 | 768.76 | 772.23 | 765.56 | 765.56 | 0 | +0.34(+0.04%) |
Feb 01, 2022 | 761.91 | 765.64 | 759.03 | 765.22 | 0 | +10.02(+1.33%) |
Jan 31, 2022 | 754.33 | 759.11 | 749.23 | 755.20 | 0 | +10.94(+1.47%) |
Jan 28, 2022 | 749.21 | 749.87 | 734.54 | 744.26 | 0 | -9.53(-1.26%) |
Jan 27, 2022 | 737.36 | 758.87 | 737.36 | 753.79 | 0 | +1.36(+0.18%) |
Jan 26, 2022 | 746.34 | 756.86 | 746.34 | 752.43 | 0 | +12.57(+1.70%) |
Jan 25, 2022 | 746.62 | 747.05 | 734.42 | 739.86 | 0 | +1.20(+0.16%) |
Jan 24, 2022 | 761.04 | 764.82 | 734.71 | 738.66 | 0 | -25.04(-3.28%) |
Jan 21, 2022 | 763.77 | 768.71 | 755.92 | 763.70 | 0 | -14.56(-1.87%) |
Jan 20, 2022 | 776.09 | 778.26 | 770.77 | 778.26 | 0 | +5.70(+0.74%) |
Jan 19, 2022 | 763.02 | 779.94 | 761.84 | 772.56 | 0 | +2.86(+0.37%) |
Jan 18, 2022 | 776.57 | 776.89 | 766.09 | 769.70 | 0 | -11.62(-1.49%) |
Jan 17, 2022 | 782.02 | 784.32 | 775.08 | 781.32 | 0 | -2.21(-0.28%) |
Jan 14, 2022 | 783.14 | 788.33 | 781.11 | 783.53 | 0 | -7.80(-0.99%) |
Jan 13, 2022 | 789.74 | 796.12 | 788.46 | 791.33 | 0 | +0.89(+0.11%) |
Jan 12, 2022 | 788.66 | 794.13 | 785.60 | 790.44 | 0 | +8.09(+1.03%) |
Jan 11, 2022 | 781.89 | 783.73 | 777.36 | 782.35 | 0 | +9.22(+1.19%) |
Jan 10, 2022 | 792.10 | 792.42 | 770.31 | 773.13 | 0 | -15.30(-1.94%) |
Jan 07, 2022 | 788.95 | 789.94 | 783.63 | 788.43 | 0 | +2.53(+0.32%) |
Jan 06, 2022 | 786.92 | 789.28 | 779.84 | 785.90 | 0 | -14.85(-1.85%) |
Jan 05, 2022 | 802.50 | 805.66 | 799.58 | 800.75 | 0 | -3.53(-0.44%) |
Jan 04, 2022 | 808.76 | 812.55 | 802.28 | 804.28 | 0 | +0.97(+0.12%) |
Jan 03, 2022 | 802.50 | 805.85 | 800.62 | 803.31 | 0 | +5.38(+0.67%) |
Dec 31, 2021 | 799.65 | 800.36 | 797.03 | 797.93 | 0 | -2.32(-0.29%) |
Dec 30, 2021 | 797.68 | 800.81 | 797.68 | 800.25 | 0 | +4.13(+0.52%) |
Dec 29, 2021 | 801.50 | 802.28 | 793.56 | 796.12 | 0 | -4.83(-0.60%) |
Dec 28, 2021 | 796.99 | 803.59 | 796.61 | 800.95 | 0 | +3.65(+0.46%) |
Dec 27, 2021 | 788.84 | 798.51 | 788.40 | 797.30 | 0 | +6.82(+0.86%) |
Dec 24, 2021 | 791.84 | 793.34 | 790.48 | 790.48 | 0 | -1.82(-0.23%) |
Dec 23, 2021 | 787.55 | 793.20 | 784.37 | 792.30 | 0 | +10.22(+1.31%) |
Dec 22, 2021 | 777.63 | 782.08 | 773.95 | 782.08 | 0 | +7.13(+0.92%) |
Dec 21, 2021 | 771.54 | 775.28 | 771.54 | 774.95 | 0 | +11.92(+1.56%) |
Dec 20, 2021 | 757.25 | 765.51 | 755.57 | 763.03 | 0 | -8.67(-1.12%) |
Dec 17, 2021 | 776.58 | 778.00 | 765.56 | 771.70 | 0 | -9.89(-1.27%) |
Dec 16, 2021 | 791.11 | 793.06 | 781.59 | 781.59 | 0 | +6.13(+0.79%) |
Dec 15, 2021 | 778.35 | 780.44 | 774.54 | 775.46 | 0 | -0.29(-0.04%) |
Dec 14, 2021 | 786.61 | 788.08 | 775.31 | 775.75 | 0 | -7.25(-0.93%) |
Dec 13, 2021 | 791.41 | 796.23 | 782.47 | 783.00 | 0 | -5.01(-0.64%) |
Dec 10, 2021 | 786.05 | 793.73 | 786.05 | 788.01 | 0 | -3.90(-0.49%) |
Dec 09, 2021 | 800.23 | 800.83 | 790.93 | 791.91 | 0 | -5.81(-0.73%) |
Dec 08, 2021 | 805.07 | 809.16 | 797.72 | 797.72 | 0 | -8.06(-1.00%) |
Dec 07, 2021 | 789.95 | 806.13 | 789.63 | 805.78 | 0 | +27.35(+3.51%) |
Dec 06, 2021 | 778.23 | 780.44 | 770.88 | 778.43 | 0 | +6.21(+0.80%) |
Dec 03, 2021 | 784.80 | 785.10 | 769.14 | 772.22 | 0 | -6.58(-0.84%) |
Dec 02, 2021 | 779.79 | 783.75 | 773.37 | 778.80 | 0 | -11.90(-1.50%) |