Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 690.55 | 697.70 | 686.20 | 694.11 | 851,925 | -6.51(-0.93%) |
Feb 25, 2022 | 686.79 | 700.71 | 684.98 | 700.62 | 725,075 | +17.80(+2.61%) |
Feb 24, 2022 | 662.75 | 685.50 | 658.16 | 682.82 | 1,258,140 | -0.65(-0.10%) |
Feb 23, 2022 | 700.74 | 706.76 | 682.24 | 683.47 | 872,442 | -12.12(-1.74%) |
Feb 22, 2022 | 699.81 | 707.65 | 687.45 | 695.59 | 739,623 | -9.83(-1.39%) |
Feb 18, 2022 | 705.42 | 0 | -6.05(-0.85%) | |||
Feb 17, 2022 | 722.02 | 725.57 | 710.01 | 711.47 | 533,328 | -19.52(-2.67%) |
Feb 16, 2022 | 725.16 | 735.03 | 724.58 | 730.99 | 672,128 | +2.08(+0.29%) |
Feb 15, 2022 | 724.25 | 731.76 | 722.62 | 728.91 | 589,892 | +19.48(+2.75%) |
Feb 14, 2022 | 713.80 | 722.08 | 702.56 | 709.43 | 1,019,596 | -11.37(-1.58%) |
Feb 11, 2022 | 730.77 | 732.46 | 716.84 | 720.79 | 1,363,079 | -5.32(-0.73%) |
Feb 10, 2022 | 749.94 | 755.84 | 718.66 | 726.11 | 2,231,229 | -32.48(-4.28%) |
Feb 09, 2022 | 764.42 | 769.67 | 758.56 | 758.59 | 1,283,671 | +5.24(+0.69%) |
Feb 08, 2022 | 761.37 | 763.14 | 747.65 | 753.36 | 1,041,304 | -8.89(-1.17%) |
Feb 07, 2022 | 755.79 | 769.57 | 749.95 | 762.25 | 609,471 | +6.62(+0.88%) |
Feb 04, 2022 | 748.33 | 762.73 | 743.94 | 755.62 | 715,390 | +3.78(+0.50%) |
Feb 03, 2022 | 761.86 | 748.78 | 751.85 | 624,390 | -15.62(-2.04%) | |
Feb 02, 2022 | 774.50 | 774.60 | 760.95 | 767.47 | 1,104,337 | -3.21(-0.42%) |
Feb 01, 2022 | 772.50 | 775.69 | 765.65 | 770.67 | 677,225 | +2.81(+0.37%) |
Jan 31, 2022 | 751.32 | 768.55 | 767.87 | 655,083 | +13.81(+1.83%) | |
Jan 28, 2022 | 732.23 | 754.14 | 720.94 | 754.06 | 646,644 | +18.83(+2.56%) |
Jan 27, 2022 | 753.61 | 760.05 | 731.25 | 735.23 | 746,553 | -7.01(-0.94%) |
Jan 26, 2022 | 756.73 | 765.10 | 733.01 | 742.24 | 1,010,288 | -2.87(-0.39%) |
Jan 25, 2022 | 722.21 | 750.43 | 712.75 | 745.11 | 1,307,552 | +10.95(+1.49%) |
Jan 24, 2022 | 727.39 | 735.65 | 704.21 | 734.16 | 1,809,774 | -13.16(-1.76%) |
Jan 21, 2022 | 770.63 | 770.63 | 745.33 | 747.32 | 1,337,764 | -23.91(-3.10%) |
Jan 20, 2022 | 772.74 | 790.01 | 768.61 | 771.24 | 1,013,666 | +0.98(+0.13%) |
Jan 19, 2022 | 783.78 | 783.78 | 769.79 | 770.25 | 852,101 | -6.07(-0.78%) |
Jan 18, 2022 | 779.12 | 783.74 | 769.03 | 776.32 | 1,091,449 | -15.49(-1.96%) |
Jan 14, 2022 | 791.81 | 0 | -17.71(-2.19%) | |||
Jan 13, 2022 | 831.12 | 831.52 | 806.33 | 809.52 | 850,486 | -16.36(-1.98%) |
Jan 12, 2022 | 835.62 | 839.74 | 821.91 | 825.88 | 699,151 | -2.87(-0.35%) |
Jan 11, 2022 | 813.41 | 829.42 | 804.10 | 828.75 | 799,436 | +13.86(+1.70%) |
Jan 10, 2022 | 829.23 | 830.31 | 805.10 | 814.89 | 845,016 | -17.66(-2.12%) |
Jan 07, 2022 | 835.36 | 836.62 | 824.84 | 832.56 | 689,457 | -3.00(-0.36%) |
Jan 06, 2022 | 833.57 | 838.07 | 824.87 | 835.56 | 682,634 | +3.47(+0.42%) |
Jan 05, 2022 | 856.71 | 863.56 | 831.21 | 832.09 | 614,445 | -23.75(-2.77%) |
Jan 04, 2022 | 856.30 | 865.41 | 855.22 | 855.84 | 531,322 | +5.12(+0.60%) |
Jan 03, 2022 | 856.88 | 860.36 | 844.83 | 850.71 | 504,556 | -3.57(-0.42%) |
Dec 31, 2021 | 854.08 | 858.26 | 852.37 | 854.29 | 230,523 | +1.68(+0.20%) |
Dec 30, 2021 | 850.71 | 856.62 | 845.81 | 852.61 | 338,608 | +3.77(+0.44%) |
Dec 29, 2021 | 859.62 | 861.19 | 846.93 | 848.84 | 420,066 | -11.29(-1.31%) |
Dec 28, 2021 | 861.96 | 866.88 | 859.49 | 860.13 | 412,811 | -0.70(-0.08%) |
Dec 27, 2021 | 857.31 | 861.35 | 850.97 | 860.83 | 440,367 | +8.07(+0.95%) |
Dec 23, 2021 | 852.63 | 861.55 | 851.05 | 852.76 | 446,190 | +2.22(+0.26%) |
Dec 22, 2021 | 850.56 | 856.82 | 847.25 | 850.54 | 375,459 | +0.62(+0.07%) |
Dec 21, 2021 | 844.35 | 853.01 | 840.00 | 849.91 | 408,871 | +12.67(+1.51%) |
Dec 20, 2021 | 839.68 | 840.62 | 825.14 | 837.24 | 588,917 | -15.19(-1.78%) |
Dec 17, 2021 | 856.31 | 862.14 | 842.94 | 852.43 | 779,254 | -7.45(-0.87%) |
Dec 16, 2021 | 863.53 | 870.62 | 855.04 | 859.88 | 507,970 | +6.20(+0.73%) |
Dec 15, 2021 | 845.13 | 853.98 | 831.42 | 853.68 | 499,287 | +11.69(+1.39%) |
Dec 14, 2021 | 849.10 | 854.20 | 833.27 | 841.99 | 888,391 | -14.26(-1.67%) |
Dec 13, 2021 | 862.17 | 863.56 | 852.96 | 856.25 | 496,559 | -7.00(-0.81%) |
Dec 10, 2021 | 863.96 | 867.01 | 857.95 | 863.25 | 485,999 | +5.67(+0.66%) |
Dec 09, 2021 | 857.39 | 864.90 | 853.48 | 857.57 | 403,644 | -4.46(-0.52%) |
Dec 08, 2021 | 866.34 | 869.78 | 853.71 | 862.03 | 443,134 | +2.74(+0.32%) |
Dec 07, 2021 | 850.69 | 862.61 | 847.73 | 859.29 | 679,996 | +22.60(+2.70%) |
Dec 06, 2021 | 840.92 | 845.32 | 830.83 | 836.69 | 474,519 | +1.18(+0.14%) |
Dec 03, 2021 | 857.37 | 858.21 | 824.56 | 835.51 | 690,577 | -17.91(-2.10%) |
Dec 02, 2021 | 837.32 | 858.26 | 836.99 | 853.42 | 679,068 | +17.20(+2.06%) |