Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 673.95 | 676.64 | 655.90 | 659.11 | 680,424 | -16.47(-2.44%) |
Apr 28, 2022 | 673.51 | 677.50 | 660.82 | 675.58 | 556,702 | +2.07(+0.31%) |
Apr 27, 2022 | 680.11 | 683.95 | 672.10 | 673.51 | 406,649 | -1.31(-0.19%) |
Apr 26, 2022 | 683.01 | 692.51 | 673.89 | 674.82 | 538,503 | -15.51(-2.25%) |
Apr 25, 2022 | 684.70 | 690.56 | 673.10 | 690.33 | 514,315 | +2.25(+0.33%) |
Apr 22, 2022 | 701.53 | 709.00 | 686.26 | 688.08 | 609,428 | -18.03(-2.55%) |
Apr 21, 2022 | 719.00 | 725.32 | 705.10 | 706.11 | 535,170 | -13.51(-1.88%) |
Apr 20, 2022 | 720.07 | 721.72 | 713.01 | 719.62 | 413,753 | +3.40(+0.47%) |
Apr 19, 2022 | 724.20 | 725.80 | 710.60 | 716.22 | 467,988 | -6.98(-0.97%) |
Apr 18, 2022 | 726.81 | 732.00 | 719.26 | 723.20 | 313,293 | -9.82(-1.34%) |
Apr 14, 2022 | 732.25 | 738.99 | 730.94 | 733.02 | 795,710 | +1.13(+0.15%) |
Apr 13, 2022 | 716.36 | 732.98 | 716.36 | 731.89 | 526,203 | +16.10(+2.25%) |
Apr 12, 2022 | 720.66 | 726.33 | 711.68 | 715.79 | 488,817 | -6.58(-0.91%) |
Apr 11, 2022 | 736.64 | 741.85 | 722.02 | 722.37 | 708,961 | -16.47(-2.23%) |
Apr 08, 2022 | 725.00 | 747.42 | 725.00 | 738.84 | 1,030,124 | +17.04(+2.36%) |
Apr 07, 2022 | 706.24 | 725.97 | 706.21 | 721.80 | 828,038 | +13.44(+1.90%) |
Apr 06, 2022 | 692.00 | 710.30 | 690.01 | 708.36 | 683,503 | +16.89(+2.44%) |
Apr 05, 2022 | 697.02 | 710.41 | 689.12 | 691.47 | 671,774 | -6.94(-0.99%) |
Apr 04, 2022 | 700.00 | 704.17 | 692.50 | 698.41 | 498,601 | +3.58(+0.52%) |
Apr 01, 2022 | 701.82 | 701.95 | 685.28 | 694.83 | 603,470 | -3.59(-0.51%) |
Mar 31, 2022 | 695.77 | 710.21 | 691.77 | 698.42 | 1,061,549 | +6.04(+0.87%) |
Mar 30, 2022 | 700.05 | 703.03 | 690.75 | 692.38 | 848,529 | -6.05(-0.87%) |
Mar 29, 2022 | 692.56 | 699.00 | 680.12 | 698.43 | 725,033 | +5.03(+0.73%) |
Mar 28, 2022 | 676.29 | 694.23 | 676.29 | 693.40 | 625,633 | +13.37(+1.97%) |
Mar 25, 2022 | 679.90 | 685.01 | 676.14 | 680.03 | 366,801 | +0.27(+0.04%) |
Mar 24, 2022 | 667.31 | 680.08 | 666.35 | 679.76 | 402,507 | +10.54(+1.57%) |
Mar 23, 2022 | 693.04 | 693.04 | 667.88 | 669.22 | 608,528 | -23.42(-3.38%) |
Mar 22, 2022 | 695.05 | 695.05 | 683.68 | 692.64 | 577,994 | -0.56(-0.08%) |
Mar 21, 2022 | 687.73 | 697.01 | 685.62 | 693.20 | 731,087 | +7.26(+1.06%) |
Mar 18, 2022 | 686.43 | 688.84 | 677.03 | 685.94 | 1,170,452 | +0.71(+0.10%) |
Mar 17, 2022 | 675.79 | 689.99 | 675.02 | 685.23 | 808,246 | +7.25(+1.07%) |
Mar 16, 2022 | 670.01 | 678.68 | 663.87 | 677.98 | 806,182 | +12.05(+1.81%) |
Mar 15, 2022 | 660.26 | 668.94 | 654.50 | 665.93 | 763,847 | +9.52(+1.45%) |
Mar 14, 2022 | 644.60 | 665.98 | 644.60 | 656.41 | 1,018,903 | +13.83(+2.15%) |
Mar 11, 2022 | 633.80 | 652.27 | 630.67 | 642.58 | 803,193 | +12.20(+1.94%) |
Mar 10, 2022 | 616.13 | 632.68 | 615.92 | 630.38 | 480,622 | +6.95(+1.11%) |
Mar 09, 2022 | 622.20 | 626.68 | 614.21 | 623.43 | 538,864 | +8.69(+1.41%) |
Mar 08, 2022 | 611.17 | 627.34 | 609.03 | 614.74 | 592,193 | -3.85(-0.62%) |
Mar 07, 2022 | 618.43 | 636.36 | 609.01 | 618.59 | 755,275 | -1.82(-0.29%) |
Mar 04, 2022 | 604.23 | 624.62 | 604.23 | 620.41 | 550,485 | +9.26(+1.52%) |
Mar 03, 2022 | 618.58 | 620.00 | 608.67 | 611.15 | 593,061 | -5.72(-0.93%) |
Mar 02, 2022 | 604.88 | 619.86 | 604.22 | 616.87 | 340,447 | +9.84(+1.62%) |
Mar 01, 2022 | 615.39 | 623.63 | 603.12 | 607.03 | 617,344 | -11.33(-1.83%) |
Feb 28, 2022 | 611.54 | 620.33 | 607.74 | 618.36 | 518,890 | -0.30(-0.05%) |
Feb 25, 2022 | 610.75 | 622.14 | 614.26 | 618.66 | 427,356 | +8.88(+1.46%) |
Feb 24, 2022 | 603.40 | 610.56 | 598.07 | 609.78 | 533,507 | +0.80(+0.13%) |
Feb 23, 2022 | 625.00 | 625.00 | 604.18 | 608.98 | 862,956 | +6.09(+1.01%) |
Feb 22, 2022 | 613.31 | 618.96 | 602.17 | 602.89 | 649,158 | -12.24(-1.99%) |
Feb 18, 2022 | 615.13 | 0 | -11.59(-1.85%) | |||
Feb 17, 2022 | 628.37 | 632.21 | 619.51 | 626.72 | 627,996 | -4.18(-0.66%) |
Feb 16, 2022 | 630.63 | 632.17 | 624.25 | 630.90 | 373,963 | +0.75(+0.12%) |
Feb 15, 2022 | 622.00 | 635.44 | 620.72 | 630.15 | 675,620 | +6.62(+1.06%) |
Feb 14, 2022 | 638.00 | 639.20 | 614.39 | 623.53 | 826,944 | -14.88(-2.33%) |
Feb 11, 2022 | 620.57 | 645.00 | 617.50 | 638.41 | 1,111,099 | +20.19(+3.27%) |
Feb 10, 2022 | 613.34 | 624.55 | 608.39 | 618.22 | 769,513 | -1.55(-0.25%) |
Feb 09, 2022 | 620.00 | 620.96 | 616.26 | 619.77 | 818,454 | +1.83(+0.30%) |
Feb 08, 2022 | 620.01 | 621.90 | 612.04 | 617.94 | 846,160 | -4.42(-0.71%) |
Feb 07, 2022 | 620.73 | 625.11 | 613.32 | 622.36 | 905,253 | -0.60(-0.10%) |
Feb 04, 2022 | 610.01 | 635.00 | 610.01 | 622.96 | 1,205,844 | +2.27(+0.37%) |
Feb 03, 2022 | 617.91 | 625.00 | 620.69 | 962,021 | -2.16(-0.35%) | |
Feb 02, 2022 | 613.36 | 623.40 | 596.90 | 622.85 | 1,033,315 | +9.49(+1.55%) |