Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 652.50 | 668.75 | 632.44 | 635.15 | 154,248 | -25.11(-3.80%) |
Apr 28, 2022 | 649.73 | 666.94 | 639.74 | 660.26 | 183,471 | +44.25(+7.18%) |
Apr 27, 2022 | 610.06 | 621.95 | 606.63 | 616.02 | 124,386 | +4.04(+0.66%) |
Apr 26, 2022 | 625.72 | 629.59 | 611.97 | 611.98 | 85,941 | -23.29(-3.67%) |
Apr 25, 2022 | 618.40 | 635.29 | 607.42 | 635.27 | 76,764 | +10.22(+1.64%) |
Apr 22, 2022 | 634.45 | 634.57 | 622.77 | 625.05 | 92,846 | -12.00(-1.88%) |
Apr 21, 2022 | 653.65 | 657.49 | 629.06 | 637.05 | 73,713 | -14.51(-2.23%) |
Apr 20, 2022 | 653.35 | 659.81 | 649.76 | 651.56 | 61,884 | -0.60(-0.09%) |
Apr 19, 2022 | 636.25 | 655.54 | 636.25 | 652.16 | 92,405 | +21.37(+3.39%) |
Apr 18, 2022 | 628.75 | 632.75 | 620.03 | 630.79 | 87,749 | -2.85(-0.45%) |
Apr 14, 2022 | 635.49 | 641.45 | 624.90 | 633.64 | 104,503 | -5.30(-0.83%) |
Apr 13, 2022 | 628.10 | 640.47 | 623.23 | 638.95 | 55,748 | +10.70(+1.70%) |
Apr 12, 2022 | 641.92 | 646.79 | 626.33 | 628.25 | 81,195 | -11.01(-1.72%) |
Apr 11, 2022 | 627.56 | 647.13 | 621.83 | 639.25 | 157,723 | +9.25(+1.47%) |
Apr 08, 2022 | 625.81 | 635.63 | 613.30 | 630.00 | 111,235 | +8.15(+1.31%) |
Apr 07, 2022 | 629.92 | 629.92 | 612.34 | 621.86 | 147,173 | -8.63(-1.37%) |
Apr 06, 2022 | 635.12 | 638.72 | 625.50 | 630.49 | 119,995 | -10.23(-1.60%) |
Apr 05, 2022 | 650.52 | 652.36 | 639.22 | 640.72 | 139,576 | -13.40(-2.05%) |
Apr 04, 2022 | 657.46 | 661.52 | 643.19 | 654.12 | 109,433 | +0.25(+0.04%) |
Apr 01, 2022 | 673.02 | 673.02 | 651.84 | 653.88 | 141,123 | -7.32(-1.11%) |
Mar 31, 2022 | 660.77 | 671.73 | 654.58 | 661.20 | 179,531 | -11.85(-1.76%) |
Mar 30, 2022 | 697.37 | 701.30 | 667.17 | 673.05 | 191,243 | -29.37(-4.18%) |
Mar 29, 2022 | 704.28 | 708.34 | 693.59 | 702.41 | 171,671 | +10.21(+1.48%) |
Mar 28, 2022 | 680.17 | 694.26 | 669.91 | 692.20 | 129,332 | +10.69(+1.57%) |
Mar 25, 2022 | 675.85 | 693.39 | 670.69 | 681.51 | 318,036 | +1.97(+0.29%) |
Mar 24, 2022 | 719.23 | 728.13 | 672.52 | 679.54 | 357,372 | -32.89(-4.62%) |
Mar 23, 2022 | 727.50 | 727.50 | 707.45 | 712.44 | 102,217 | -22.26(-3.03%) |
Mar 22, 2022 | 734.37 | 741.87 | 724.03 | 734.70 | 132,309 | +11.91(+1.65%) |
Mar 21, 2022 | 745.01 | 755.20 | 715.29 | 722.79 | 163,700 | -14.56(-1.98%) |
Mar 18, 2022 | 731.16 | 743.65 | 708.58 | 737.35 | 274,980 | +5.92(+0.81%) |
Mar 17, 2022 | 742.11 | 743.19 | 724.96 | 731.43 | 147,591 | -21.69(-2.88%) |
Mar 16, 2022 | 729.41 | 757.71 | 729.41 | 753.12 | 112,151 | +31.21(+4.32%) |
Mar 15, 2022 | 724.41 | 729.13 | 710.64 | 721.90 | 83,307 | +3.98(+0.55%) |
Mar 14, 2022 | 711.86 | 733.46 | 706.72 | 717.92 | 106,873 | +13.28(+1.88%) |
Mar 11, 2022 | 709.22 | 718.17 | 704.64 | 704.64 | 85,360 | +1.94(+0.28%) |
Mar 10, 2022 | 677.63 | 711.61 | 677.63 | 702.70 | 125,529 | +15.71(+2.29%) |
Mar 09, 2022 | 684.23 | 690.38 | 672.20 | 687.00 | 89,494 | +27.06(+4.10%) |
Mar 08, 2022 | 658.61 | 676.42 | 637.06 | 659.93 | 159,138 | +1.98(+0.30%) |
Mar 07, 2022 | 698.71 | 698.71 | 654.94 | 657.96 | 216,163 | -48.00(-6.80%) |
Mar 04, 2022 | 729.35 | 759.44 | 694.01 | 705.96 | 179,733 | -42.05(-5.62%) |
Mar 03, 2022 | 774.35 | 774.85 | 742.31 | 748.01 | 101,825 | -25.71(-3.32%) |
Mar 02, 2022 | 755.12 | 777.78 | 755.12 | 773.72 | 105,241 | +22.17(+2.95%) |
Mar 01, 2022 | 779.73 | 782.10 | 738.97 | 751.54 | 140,315 | -31.69(-4.05%) |
Feb 28, 2022 | 768.46 | 786.97 | 757.71 | 783.23 | 152,687 | +6.42(+0.83%) |
Feb 25, 2022 | 738.75 | 777.81 | 750.18 | 776.82 | 83,793 | +38.90(+5.27%) |
Feb 24, 2022 | 711.53 | 740.88 | 702.62 | 737.92 | 110,732 | -0.44(-0.06%) |
Feb 23, 2022 | 759.49 | 773.84 | 735.88 | 738.35 | 92,708 | -19.75(-2.60%) |
Feb 22, 2022 | 766.38 | 776.06 | 750.55 | 758.10 | 95,532 | -8.13(-1.06%) |
Feb 18, 2022 | 766.23 | 0 | +5.76(+0.76%) | |||
Feb 17, 2022 | 772.88 | 777.31 | 758.20 | 760.47 | 77,511 | -21.85(-2.79%) |
Feb 16, 2022 | 776.95 | 792.79 | 775.02 | 782.32 | 63,688 | -4.30(-0.55%) |
Feb 15, 2022 | 768.14 | 787.73 | 768.14 | 786.62 | 100,891 | +22.20(+2.90%) |
Feb 14, 2022 | 761.29 | 770.87 | 752.25 | 764.42 | 159,481 | -0.87(-0.11%) |
Feb 11, 2022 | 780.74 | 792.87 | 759.77 | 765.30 | 91,498 | -21.05(-2.68%) |
Feb 10, 2022 | 800.35 | 809.63 | 781.10 | 786.34 | 88,855 | -10.85(-1.36%) |
Feb 09, 2022 | 797.41 | 809.23 | 792.32 | 797.19 | 88,219 | -4.26(-0.53%) |
Feb 08, 2022 | 780.02 | 803.79 | 780.02 | 801.45 | 140,744 | +28.97(+3.75%) |
Feb 07, 2022 | 779.16 | 780.75 | 769.33 | 772.48 | 67,533 | -8.51(-1.09%) |
Feb 04, 2022 | 765.18 | 784.57 | 762.08 | 780.99 | 116,546 | +16.17(+2.11%) |
Feb 03, 2022 | 773.19 | 761.94 | 764.82 | 91,522 | -14.23(-1.83%) | |
Feb 02, 2022 | 791.25 | 791.25 | 767.26 | 779.05 | 128,072 | -5.18(-0.66%) |