Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2022 | 830.69 | 870.72 | 828.36 | 853.62 | 1,284,998 | +29.70(+3.61%) |
Dec 31, 2021 | 805.60 | 829.05 | 797.96 | 823.91 | 143,130 | +18.69(+2.32%) |
Dec 30, 2021 | 829.13 | 831.83 | 803.09 | 805.23 | 107,899 | -21.62(-2.62%) |
Dec 29, 2021 | 840.95 | 840.95 | 815.48 | 826.85 | 170,715 | -18.80(-2.22%) |
Dec 28, 2021 | 850.24 | 857.41 | 844.34 | 845.65 | 64,710 | -8.48(-0.99%) |
Dec 27, 2021 | 855.80 | 864.07 | 850.44 | 854.13 | 52,746 | -4.04(-0.47%) |
Dec 23, 2021 | 858.62 | 863.09 | 848.89 | 858.17 | 79,347 | +6.73(+0.79%) |
Dec 22, 2021 | 836.79 | 853.16 | 836.57 | 851.44 | 93,068 | +12.03(+1.43%) |
Dec 21, 2021 | 824.24 | 843.13 | 822.61 | 839.41 | 124,855 | +20.30(+2.48%) |
Dec 20, 2021 | 808.90 | 819.11 | 774.45 | 819.11 | 326,032 | +58.56(+7.70%) |
Dec 17, 2021 | 775.96 | 784.90 | 751.09 | 760.55 | 113,392 | -19.38(-2.48%) |
Dec 16, 2021 | 789.28 | 807.84 | 779.93 | 779.93 | 41,980 | -1.43(-0.18%) |
Dec 15, 2021 | 775.34 | 790.71 | 759.71 | 781.36 | 51,840 | +14.87(+1.94%) |
Dec 14, 2021 | 762.81 | 777.57 | 762.81 | 766.48 | 39,854 | +2.09(+0.27%) |
Dec 13, 2021 | 789.70 | 791.71 | 762.85 | 764.40 | 80,406 | -38.83(-4.83%) |
Dec 10, 2021 | 818.63 | 822.43 | 797.05 | 803.23 | 41,507 | -6.61(-0.82%) |
Dec 09, 2021 | 809.57 | 813.07 | 804.89 | 809.84 | 28,268 | -7.00(-0.86%) |
Dec 08, 2021 | 813.70 | 818.06 | 791.86 | 816.84 | 32,868 | +6.57(+0.81%) |
Dec 07, 2021 | 803.90 | 821.17 | 801.09 | 810.27 | 35,791 | +12.24(+1.53%) |
Dec 06, 2021 | 793.99 | 817.73 | 790.12 | 798.03 | 53,694 | +15.09(+1.93%) |
Dec 03, 2021 | 798.76 | 798.76 | 777.06 | 782.94 | 40,653 | -12.98(-1.63%) |
Dec 02, 2021 | 787.33 | 809.93 | 787.33 | 795.91 | 50,065 | +16.29(+2.09%) |