Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 740.92 | 741.71 | 722.51 | 722.51 | 985,552 | -12.47(-1.70%) |
Mar 30, 2022 | 734.22 | 740.38 | 731.06 | 734.98 | 837,478 | +3.90(+0.53%) |
Mar 29, 2022 | 724.03 | 734.41 | 720.61 | 731.09 | 840,940 | +22.09(+3.12%) |
Mar 28, 2022 | 703.91 | 711.31 | 699.66 | 709.00 | 474,836 | +8.36(+1.19%) |
Mar 25, 2022 | 699.62 | 703.40 | 695.23 | 700.64 | 444,137 | +2.61(+0.37%) |
Mar 24, 2022 | 699.70 | 702.87 | 694.29 | 698.03 | 489,683 | +1.72(+0.25%) |
Mar 23, 2022 | 706.12 | 706.12 | 689.89 | 696.31 | 805,186 | -9.84(-1.39%) |
Mar 22, 2022 | 699.88 | 708.29 | 697.19 | 706.15 | 599,792 | +12.33(+1.78%) |
Mar 21, 2022 | 699.54 | 703.42 | 688.25 | 693.83 | 623,223 | -4.50(-0.64%) |
Mar 18, 2022 | 701.98 | 701.98 | 689.62 | 698.33 | 1,298,003 | -2.21(-0.32%) |
Mar 17, 2022 | 681.75 | 702.52 | 681.75 | 700.54 | 576,287 | +9.28(+1.34%) |
Mar 16, 2022 | 683.36 | 692.06 | 672.70 | 691.25 | 1,229,290 | +22.16(+3.31%) |
Mar 15, 2022 | 664.28 | 676.02 | 662.18 | 669.09 | 676,409 | +9.59(+1.45%) |
Mar 14, 2022 | 657.95 | 671.66 | 656.51 | 659.50 | 802,458 | +9.92(+1.53%) |
Mar 11, 2022 | 662.19 | 666.55 | 648.79 | 649.59 | 861,640 | -9.61(-1.46%) |
Mar 10, 2022 | 644.38 | 667.34 | 644.23 | 659.19 | 1,065,913 | +3.74(+0.57%) |
Mar 09, 2022 | 649.50 | 664.08 | 642.93 | 655.46 | 1,514,754 | +28.72(+4.58%) |
Mar 08, 2022 | 638.20 | 641.32 | 624.16 | 626.73 | 1,248,366 | -13.43(-2.10%) |
Mar 07, 2022 | 658.06 | 663.49 | 638.05 | 640.16 | 1,220,959 | -18.46(-2.80%) |
Mar 04, 2022 | 682.64 | 685.86 | 657.59 | 658.62 | 2,285,869 | -34.26(-4.95%) |
Mar 03, 2022 | 701.58 | 706.77 | 685.23 | 692.88 | 738,788 | -0.31(-0.04%) |
Mar 02, 2022 | 676.25 | 700.48 | 674.39 | 693.19 | 1,009,598 | +21.82(+3.25%) |
Mar 01, 2022 | 695.36 | 696.64 | 668.43 | 671.37 | 918,874 | -27.31(-3.91%) |
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%) |