Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 624.89 | 630.26 | 606.01 | 606.55 | 1,150,737 | -16.73(-2.68%) |
Apr 28, 2022 | 654.18 | 666.49 | 621.54 | 623.28 | 1,989,079 | -90.01(-12.62%) |
Apr 27, 2022 | 714.25 | 722.49 | 707.56 | 713.29 | 643,457 | -0.96(-0.13%) |
Apr 26, 2022 | 713.72 | 722.49 | 707.41 | 714.25 | 551,204 | +0.83(+0.12%) |
Apr 25, 2022 | 706.94 | 715.90 | 699.21 | 713.42 | 471,237 | +5.65(+0.80%) |
Apr 22, 2022 | 725.18 | 725.50 | 706.13 | 707.77 | 483,062 | -20.38(-2.80%) |
Apr 21, 2022 | 746.60 | 748.68 | 726.60 | 728.15 | 433,651 | -15.71(-2.11%) |
Apr 20, 2022 | 734.06 | 744.72 | 733.40 | 743.86 | 431,680 | +13.57(+1.86%) |
Apr 19, 2022 | 723.10 | 733.42 | 722.18 | 730.29 | 475,391 | +8.67(+1.20%) |
Apr 18, 2022 | 710.00 | 727.35 | 709.91 | 721.62 | 469,728 | +7.74(+1.08%) |
Apr 14, 2022 | 724.57 | 729.50 | 712.87 | 713.88 | 407,886 | -10.22(-1.41%) |
Apr 13, 2022 | 720.22 | 724.94 | 713.12 | 724.10 | 384,584 | +6.55(+0.91%) |
Apr 12, 2022 | 725.17 | 732.21 | 714.11 | 717.55 | 455,994 | -6.39(-0.88%) |
Apr 11, 2022 | 733.73 | 739.35 | 721.84 | 723.94 | 364,887 | -12.53(-1.70%) |
Apr 08, 2022 | 725.00 | 747.00 | 723.38 | 736.47 | 476,677 | +9.64(+1.33%) |
Apr 07, 2022 | 695.33 | 728.45 | 695.33 | 726.83 | 750,476 | +25.69(+3.66%) |
Apr 06, 2022 | 688.35 | 702.59 | 682.51 | 701.14 | 496,478 | +10.65(+1.54%) |
Apr 05, 2022 | 682.82 | 697.95 | 682.34 | 690.49 | 662,842 | +3.64(+0.53%) |
Apr 04, 2022 | 668.20 | 687.55 | 662.17 | 686.85 | 532,529 | +19.42(+2.91%) |
Apr 01, 2022 | 688.41 | 692.16 | 665.01 | 667.43 | 532,229 | -17.53(-2.56%) |
Mar 31, 2022 | 700.74 | 700.74 | 684.40 | 684.96 | 563,635 | -11.57(-1.66%) |
Mar 30, 2022 | 702.51 | 704.16 | 693.68 | 696.53 | 484,215 | -5.99(-0.85%) |
Mar 29, 2022 | 692.44 | 703.62 | 689.54 | 702.52 | 538,189 | +15.97(+2.33%) |
Mar 28, 2022 | 705.00 | 705.00 | 682.61 | 686.55 | 578,787 | -16.81(-2.39%) |
Mar 25, 2022 | 702.87 | 704.25 | 694.39 | 703.36 | 521,703 | +3.12(+0.45%) |
Mar 24, 2022 | 688.18 | 701.42 | 684.79 | 700.24 | 612,354 | +11.99(+1.74%) |
Mar 23, 2022 | 686.84 | 689.37 | 680.01 | 688.25 | 670,495 | +1.25(+0.18%) |
Mar 22, 2022 | 690.69 | 690.75 | 681.56 | 687.00 | 568,425 | +1.53(+0.22%) |
Mar 21, 2022 | 689.85 | 691.19 | 678.38 | 685.47 | 515,210 | -4.51(-0.65%) |
Mar 18, 2022 | 694.24 | 696.15 | 670.05 | 689.98 | 958,393 | -11.34(-1.62%) |
Mar 17, 2022 | 696.05 | 701.75 | 691.16 | 701.32 | 487,969 | +0.46(+0.07%) |
Mar 16, 2022 | 698.22 | 701.53 | 683.33 | 700.86 | 591,061 | +5.02(+0.72%) |
Mar 15, 2022 | 679.74 | 697.41 | 675.59 | 695.84 | 603,413 | +21.02(+3.11%) |
Mar 14, 2022 | 678.07 | 686.59 | 670.33 | 674.82 | 726,397 | -0.29(-0.04%) |
Mar 11, 2022 | 682.71 | 689.75 | 674.67 | 675.11 | 404,855 | -0.47(-0.07%) |
Mar 10, 2022 | 665.30 | 676.95 | 660.15 | 675.58 | 454,342 | +0.88(+0.13%) |
Mar 09, 2022 | 665.39 | 679.77 | 661.93 | 674.70 | 493,613 | +19.53(+2.98%) |
Mar 08, 2022 | 661.22 | 672.78 | 650.55 | 655.17 | 584,653 | -5.26(-0.80%) |
Mar 07, 2022 | 674.00 | 682.41 | 657.07 | 660.43 | 574,135 | -13.66(-2.03%) |
Mar 04, 2022 | 679.42 | 686.69 | 671.68 | 674.09 | 725,320 | -10.10(-1.48%) |
Mar 03, 2022 | 680.75 | 687.23 | 673.71 | 684.19 | 744,380 | +8.32(+1.23%) |
Mar 02, 2022 | 656.52 | 681.43 | 654.65 | 675.87 | 580,797 | +19.35(+2.95%) |
Mar 01, 2022 | 647.42 | 660.42 | 645.71 | 656.52 | 748,737 | +7.28(+1.12%) |
Feb 28, 2022 | 649.70 | 653.67 | 640.23 | 649.24 | 729,173 | -5.47(-0.84%) |
Feb 25, 2022 | 638.27 | 655.28 | 643.92 | 654.71 | 404,022 | +17.55(+2.75%) |
Feb 24, 2022 | 622.92 | 638.27 | 622.90 | 637.16 | 620,141 | +5.41(+0.86%) |
Feb 23, 2022 | 653.00 | 655.50 | 626.41 | 631.75 | 626,388 | -20.46(-3.14%) |
Feb 22, 2022 | 674.92 | 677.46 | 647.11 | 652.21 | 974,974 | -24.75(-3.66%) |
Feb 18, 2022 | 676.96 | 0 | +2.02(+0.30%) | |||
Feb 17, 2022 | 676.62 | 683.24 | 670.01 | 674.94 | 602,234 | -3.50(-0.52%) |
Feb 16, 2022 | 676.91 | 680.96 | 669.78 | 678.44 | 588,051 | +3.68(+0.55%) |
Feb 15, 2022 | 664.91 | 677.81 | 661.57 | 674.76 | 671,197 | +13.72(+2.08%) |
Feb 14, 2022 | 672.81 | 672.81 | 651.12 | 661.04 | 783,126 | -7.24(-1.08%) |
Feb 11, 2022 | 660.66 | 674.48 | 655.00 | 668.28 | 688,374 | +9.83(+1.49%) |
Feb 10, 2022 | 632.48 | 670.54 | 631.20 | 658.45 | 1,291,278 | +18.23(+2.85%) |
Feb 09, 2022 | 645.45 | 651.08 | 634.37 | 640.22 | 668,773 | +3.09(+0.48%) |
Feb 08, 2022 | 636.38 | 645.45 | 628.83 | 637.13 | 481,277 | +3.10(+0.49%) |
Feb 07, 2022 | 647.02 | 650.98 | 633.00 | 634.03 | 513,112 | -12.40(-1.92%) |
Feb 04, 2022 | 656.22 | 656.22 | 634.16 | 646.43 | 493,194 | -14.05(-2.13%) |
Feb 03, 2022 | 666.39 | 658.14 | 660.48 | 512,072 | -11.94(-1.78%) | |
Feb 02, 2022 | 658.41 | 674.74 | 652.68 | 672.42 | 563,609 | +15.43(+2.35%) |