Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 659.66 | 670.60 | 653.49 | 660.09 | 179,832 | -11.83(-1.76%) |
Mar 30, 2022 | 696.20 | 700.13 | 666.05 | 671.92 | 191,563 | -29.31(-4.18%) |
Mar 29, 2022 | 703.10 | 707.16 | 692.43 | 701.24 | 171,959 | +10.19(+1.48%) |
Mar 28, 2022 | 679.03 | 693.09 | 668.79 | 691.04 | 129,549 | +10.67(+1.57%) |
Mar 25, 2022 | 674.72 | 692.23 | 669.57 | 680.37 | 318,570 | +1.96(+0.29%) |
Mar 24, 2022 | 718.03 | 726.91 | 671.40 | 678.41 | 357,971 | -32.84(-4.62%) |
Mar 23, 2022 | 726.28 | 726.28 | 706.26 | 711.24 | 102,388 | -22.22(-3.03%) |
Mar 22, 2022 | 733.14 | 740.62 | 722.82 | 733.47 | 132,531 | +11.89(+1.65%) |
Mar 21, 2022 | 743.76 | 753.93 | 714.09 | 721.58 | 163,975 | -14.54(-1.97%) |
Mar 18, 2022 | 729.94 | 742.40 | 707.39 | 736.12 | 275,441 | +5.91(+0.81%) |
Mar 17, 2022 | 740.87 | 741.95 | 723.75 | 730.21 | 147,838 | -21.65(-2.88%) |
Mar 16, 2022 | 728.19 | 756.45 | 728.19 | 751.85 | 112,339 | +31.16(+4.32%) |
Mar 15, 2022 | 723.19 | 727.91 | 709.45 | 720.69 | 83,446 | +3.98(+0.55%) |
Mar 14, 2022 | 710.67 | 732.23 | 705.54 | 716.72 | 107,053 | +13.26(+1.88%) |
Mar 11, 2022 | 708.03 | 716.97 | 703.46 | 703.46 | 85,503 | +1.93(+0.28%) |
Mar 10, 2022 | 676.49 | 710.42 | 676.49 | 701.52 | 125,739 | +15.68(+2.29%) |
Mar 09, 2022 | 683.09 | 689.23 | 671.07 | 685.85 | 89,644 | +27.01(+4.10%) |
Mar 08, 2022 | 657.51 | 675.29 | 635.99 | 658.83 | 159,405 | +1.97(+0.30%) |
Mar 07, 2022 | 697.54 | 697.54 | 653.84 | 656.86 | 216,526 | -47.92(-6.80%) |
Mar 04, 2022 | 728.13 | 758.17 | 692.85 | 704.78 | 180,035 | -41.98(-5.62%) |
Mar 03, 2022 | 773.06 | 773.55 | 741.06 | 746.76 | 101,996 | -25.67(-3.32%) |
Mar 02, 2022 | 753.86 | 776.48 | 753.86 | 772.42 | 105,417 | +22.13(+2.95%) |
Mar 01, 2022 | 778.42 | 780.79 | 737.73 | 750.29 | 140,550 | -31.64(-4.05%) |
Feb 28, 2022 | 767.18 | 785.65 | 756.45 | 781.92 | 152,943 | +6.41(+0.83%) |
Feb 25, 2022 | 737.51 | 776.51 | 748.93 | 775.52 | 83,933 | +38.83(+5.27%) |
Feb 24, 2022 | 710.34 | 739.64 | 701.45 | 736.68 | 110,917 | -0.44(-0.06%) |
Feb 23, 2022 | 758.22 | 772.55 | 734.64 | 737.12 | 92,863 | -19.71(-2.60%) |
Feb 22, 2022 | 765.10 | 774.76 | 749.30 | 756.83 | 95,693 | -8.12(-1.06%) |
Feb 18, 2022 | 764.95 | 0 | +5.75(+0.76%) | |||
Feb 17, 2022 | 771.59 | 776.01 | 756.93 | 759.20 | 77,641 | -21.81(-2.79%) |
Feb 16, 2022 | 775.65 | 791.46 | 773.72 | 781.01 | 63,795 | -4.29(-0.55%) |
Feb 15, 2022 | 766.85 | 786.41 | 766.85 | 785.30 | 101,060 | +22.16(+2.90%) |
Feb 14, 2022 | 760.01 | 769.58 | 750.99 | 763.14 | 159,748 | -0.87(-0.11%) |
Feb 11, 2022 | 779.44 | 791.54 | 758.50 | 764.01 | 91,652 | -21.01(-2.68%) |
Feb 10, 2022 | 799.01 | 808.28 | 779.79 | 785.03 | 89,004 | -10.83(-1.36%) |
Feb 09, 2022 | 796.08 | 807.87 | 790.99 | 795.86 | 88,367 | -4.25(-0.53%) |
Feb 08, 2022 | 778.71 | 802.44 | 778.71 | 800.11 | 140,980 | +28.92(+3.75%) |
Feb 07, 2022 | 777.86 | 779.45 | 768.04 | 771.19 | 67,646 | -8.49(-1.09%) |
Feb 04, 2022 | 763.90 | 783.25 | 760.80 | 779.68 | 116,741 | +16.14(+2.11%) |
Feb 03, 2022 | 771.89 | 760.66 | 763.54 | 91,676 | -14.20(-1.83%) | |
Feb 02, 2022 | 789.92 | 789.92 | 765.98 | 777.74 | 128,287 | -5.17(-0.66%) |
Feb 01, 2022 | 772.14 | 783.85 | 763.87 | 782.91 | 119,181 | +38.94(+5.23%) |
Jan 28, 2022 | 760.71 | 760.71 | 721.01 | 743.98 | 203,370 | -19.23(-2.52%) |
Jan 27, 2022 | 761.67 | 780.83 | 750.75 | 763.20 | 302,788 | +8.98(+1.19%) |
Jan 26, 2022 | 818.39 | 818.39 | 743.97 | 754.22 | 469,594 | -48.66(-6.06%) |
Jan 25, 2022 | 803.97 | 819.00 | 783.81 | 802.89 | 168,042 | -15.53(-1.90%) |
Jan 24, 2022 | 806.41 | 822.52 | 779.69 | 818.42 | 177,941 | -4.95(-0.60%) |
Jan 21, 2022 | 838.98 | 852.17 | 817.65 | 823.36 | 124,414 | -25.28(-2.98%) |
Jan 20, 2022 | 890.11 | 906.57 | 848.25 | 848.64 | 200,503 | -41.25(-4.64%) |
Jan 19, 2022 | 897.64 | 897.64 | 874.29 | 889.89 | 203,238 | -7.62(-0.85%) |
Jan 18, 2022 | 900.02 | 905.21 | 887.82 | 897.52 | 163,036 | -0.44(-0.05%) |
Jan 14, 2022 | 897.95 | 0 | +12.82(+1.45%) | |||
Jan 13, 2022 | 894.46 | 911.33 | 882.44 | 885.14 | 125,228 | -10.05(-1.12%) |
Jan 12, 2022 | 890.93 | 900.95 | 886.51 | 895.19 | 97,912 | +1.45(+0.16%) |
Jan 11, 2022 | 899.28 | 909.45 | 886.96 | 893.74 | 152,485 | -4.19(-0.47%) |
Jan 10, 2022 | 902.08 | 908.18 | 886.73 | 897.93 | 263,336 | -0.08(-0.01%) |
Jan 07, 2022 | 860.79 | 899.36 | 860.25 | 898.01 | 211,226 | +35.49(+4.11%) |
Jan 06, 2022 | 837.07 | 869.97 | 830.01 | 862.52 | 315,608 | +30.98(+3.73%) |
Jan 05, 2022 | 882.68 | 882.68 | 828.55 | 831.54 | 335,205 | -45.30(-5.17%) |
Jan 04, 2022 | 871.80 | 939.27 | 858.44 | 876.84 | 401,266 | +24.74(+2.90%) |