Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 695.11 | 702.30 | 690.73 | 698.68 | 846,344 | -6.56(-0.93%) |
Feb 25, 2022 | 691.32 | 705.33 | 689.50 | 705.24 | 720,325 | +17.92(+2.61%) |
Feb 24, 2022 | 667.12 | 690.02 | 662.50 | 687.32 | 1,249,898 | -0.66(-0.10%) |
Feb 23, 2022 | 705.36 | 711.42 | 686.74 | 687.98 | 866,727 | -12.20(-1.74%) |
Feb 22, 2022 | 704.42 | 712.31 | 691.98 | 700.18 | 734,778 | -9.90(-1.39%) |
Feb 18, 2022 | 710.08 | 0 | -6.09(-0.85%) | |||
Feb 17, 2022 | 726.78 | 730.35 | 714.69 | 716.16 | 529,835 | -19.65(-2.67%) |
Feb 16, 2022 | 729.94 | 739.88 | 729.36 | 735.81 | 667,725 | +2.09(+0.29%) |
Feb 15, 2022 | 729.03 | 736.59 | 727.38 | 733.72 | 586,028 | +19.61(+2.75%) |
Feb 14, 2022 | 718.51 | 726.84 | 707.19 | 714.11 | 1,012,917 | -11.44(-1.58%) |
Feb 11, 2022 | 735.59 | 737.28 | 721.57 | 725.55 | 1,354,150 | -5.35(-0.73%) |
Feb 10, 2022 | 754.89 | 760.82 | 723.40 | 730.90 | 2,216,613 | -32.70(-4.28%) |
Feb 09, 2022 | 769.46 | 774.74 | 763.57 | 763.59 | 1,275,262 | +5.27(+0.69%) |
Feb 08, 2022 | 766.39 | 768.18 | 752.58 | 758.33 | 1,034,482 | -8.95(-1.17%) |
Feb 07, 2022 | 760.78 | 774.64 | 754.90 | 767.28 | 605,479 | +6.67(+0.88%) |
Feb 04, 2022 | 753.26 | 767.76 | 748.85 | 760.61 | 710,703 | +3.80(+0.50%) |
Feb 03, 2022 | 766.88 | 753.72 | 756.80 | 620,299 | -15.72(-2.04%) | |
Feb 02, 2022 | 779.61 | 779.71 | 765.97 | 772.53 | 1,097,103 | -3.23(-0.42%) |
Feb 01, 2022 | 777.60 | 780.80 | 770.70 | 775.76 | 672,789 | +2.83(+0.37%) |
Jan 31, 2022 | 756.28 | 773.62 | 772.93 | 650,791 | +13.90(+1.83%) | |
Jan 28, 2022 | 737.06 | 759.11 | 725.70 | 759.03 | 642,408 | +18.95(+2.56%) |
Jan 27, 2022 | 758.58 | 765.06 | 736.07 | 740.08 | 741,663 | -7.05(-0.94%) |
Jan 26, 2022 | 761.72 | 770.14 | 737.85 | 747.13 | 1,003,670 | -2.89(-0.39%) |
Jan 25, 2022 | 726.97 | 755.38 | 717.45 | 750.02 | 1,298,986 | +11.02(+1.49%) |
Jan 24, 2022 | 732.19 | 740.50 | 708.86 | 739.00 | 1,797,919 | -13.24(-1.76%) |
Jan 21, 2022 | 775.71 | 775.71 | 750.25 | 752.25 | 1,329,000 | -24.07(-3.10%) |
Jan 20, 2022 | 777.83 | 795.22 | 773.68 | 776.32 | 1,007,026 | +0.99(+0.13%) |
Jan 19, 2022 | 788.95 | 788.95 | 774.87 | 775.33 | 846,519 | -6.11(-0.78%) |
Jan 18, 2022 | 784.26 | 788.91 | 774.11 | 781.44 | 1,084,299 | -15.59(-1.96%) |
Jan 14, 2022 | 797.03 | 0 | -17.83(-2.19%) | |||
Jan 13, 2022 | 836.60 | 837.00 | 811.64 | 814.86 | 844,914 | -16.47(-1.98%) |
Jan 12, 2022 | 841.13 | 845.28 | 827.33 | 831.32 | 694,571 | -2.89(-0.35%) |
Jan 11, 2022 | 818.77 | 834.89 | 809.40 | 834.21 | 794,199 | +13.95(+1.70%) |
Jan 10, 2022 | 834.69 | 835.79 | 810.40 | 820.27 | 839,480 | -17.78(-2.12%) |
Jan 07, 2022 | 840.86 | 842.14 | 830.28 | 838.05 | 684,941 | -3.02(-0.36%) |
Jan 06, 2022 | 839.07 | 843.59 | 830.31 | 841.07 | 678,163 | +3.49(+0.42%) |
Jan 05, 2022 | 862.35 | 869.26 | 836.69 | 837.58 | 610,420 | -23.90(-2.77%) |
Jan 04, 2022 | 861.95 | 871.12 | 860.86 | 861.48 | 527,842 | +5.16(+0.60%) |
Jan 03, 2022 | 862.53 | 866.04 | 850.40 | 856.32 | 501,251 | -3.60(-0.42%) |
Dec 31, 2021 | 859.72 | 863.92 | 857.99 | 859.92 | 229,013 | +1.69(+0.20%) |
Dec 30, 2021 | 856.32 | 862.27 | 851.38 | 858.23 | 336,390 | +3.79(+0.44%) |
Dec 29, 2021 | 865.28 | 866.87 | 852.52 | 854.44 | 417,314 | -11.37(-1.31%) |
Dec 28, 2021 | 867.64 | 872.60 | 865.15 | 865.80 | 410,107 | -0.70(-0.08%) |
Dec 27, 2021 | 862.96 | 867.03 | 856.58 | 866.50 | 437,482 | +8.12(+0.95%) |
Dec 23, 2021 | 858.25 | 867.23 | 856.66 | 858.38 | 443,267 | +2.24(+0.26%) |
Dec 22, 2021 | 856.16 | 862.47 | 852.84 | 856.14 | 373,000 | +0.63(+0.07%) |
Dec 21, 2021 | 849.92 | 858.63 | 845.54 | 855.52 | 406,193 | +12.75(+1.51%) |
Dec 20, 2021 | 845.21 | 846.16 | 830.58 | 842.76 | 585,059 | -15.29(-1.78%) |
Dec 17, 2021 | 861.96 | 867.83 | 848.50 | 858.05 | 774,149 | -7.50(-0.87%) |
Dec 16, 2021 | 869.22 | 876.36 | 860.68 | 865.55 | 504,643 | +6.24(+0.73%) |
Dec 15, 2021 | 850.71 | 859.61 | 836.90 | 859.31 | 496,017 | +11.77(+1.39%) |
Dec 14, 2021 | 854.70 | 859.83 | 838.77 | 847.54 | 882,572 | -14.35(-1.67%) |
Dec 13, 2021 | 867.86 | 869.26 | 858.59 | 861.89 | 493,306 | -7.04(-0.81%) |
Dec 10, 2021 | 869.65 | 872.73 | 863.60 | 868.94 | 482,815 | +5.71(+0.66%) |
Dec 09, 2021 | 863.05 | 870.60 | 859.10 | 863.23 | 400,999 | -4.49(-0.52%) |
Dec 08, 2021 | 872.06 | 875.51 | 859.34 | 867.72 | 440,232 | +2.76(+0.32%) |
Dec 07, 2021 | 856.30 | 868.30 | 853.32 | 864.96 | 675,541 | +22.75(+2.70%) |
Dec 06, 2021 | 846.46 | 850.89 | 836.30 | 842.21 | 471,410 | +1.18(+0.14%) |
Dec 03, 2021 | 863.02 | 863.86 | 830.00 | 841.02 | 686,054 | -18.02(-2.10%) |
Dec 02, 2021 | 842.84 | 863.92 | 842.51 | 859.05 | 674,619 | +17.31(+2.06%) |