Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 674.36 | 677.55 | 665.72 | 676.32 | 611,900 | -5.73(-0.84%) |
Feb 25, 2022 | 667.05 | 684.77 | 659.29 | 682.05 | 593,752 | +9.77(+1.45%) |
Feb 24, 2022 | 636.56 | 675.81 | 631.09 | 672.28 | 873,399 | +29.88(+4.65%) |
Feb 23, 2022 | 649.72 | 660.56 | 640.67 | 642.40 | 436,293 | -6.33(-0.98%) |
Feb 22, 2022 | 647.04 | 659.24 | 645.76 | 648.73 | 617,923 | -11.60(-1.76%) |
Feb 18, 2022 | 660.32 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 679.57 | 686.06 | 656.99 | 659.06 | 805,001 | +17.18(+2.68%) |
Feb 16, 2022 | 645.74 | 645.74 | 634.88 | 641.88 | 473,665 | +0.19(+0.03%) |
Feb 15, 2022 | 643.73 | 648.64 | 638.75 | 641.68 | 465,786 | +3.81(+0.60%) |
Feb 14, 2022 | 635.50 | 642.26 | 631.27 | 637.87 | 565,994 | -2.04(-0.32%) |
Feb 11, 2022 | 656.74 | 663.01 | 637.43 | 639.91 | 508,013 | -15.44(-2.36%) |
Feb 10, 2022 | 671.97 | 680.02 | 653.62 | 655.35 | 436,264 | -29.44(-4.30%) |
Feb 09, 2022 | 670.51 | 685.69 | 670.51 | 684.78 | 626,192 | +26.77(+4.07%) |
Feb 08, 2022 | 660.42 | 670.95 | 657.13 | 658.02 | 787,417 | -7.27(-1.09%) |
Feb 07, 2022 | 669.04 | 674.67 | 662.89 | 665.29 | 420,105 | -3.81(-0.57%) |
Feb 04, 2022 | 671.82 | 680.32 | 667.80 | 669.10 | 420,243 | -10.25(-1.51%) |
Feb 03, 2022 | 677.13 | 685.19 | 679.35 | 460,309 | -3.47(-0.51%) | |
Feb 02, 2022 | 684.66 | 689.09 | 680.81 | 682.82 | 413,141 | +1.20(+0.18%) |
Feb 01, 2022 | 692.54 | 693.72 | 674.32 | 681.62 | 534,020 | -9.16(-1.33%) |
Jan 31, 2022 | 679.10 | 691.51 | 690.78 | 712,561 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.74 | 674.43 | 641.48 | 674.26 | 649,935 | +23.38(+3.59%) |
Jan 27, 2022 | 667.47 | 671.98 | 648.47 | 650.87 | 511,789 | -12.21(-1.84%) |
Jan 26, 2022 | 686.21 | 693.41 | 660.11 | 663.08 | 587,321 | -22.72(-3.31%) |
Jan 25, 2022 | 693.89 | 696.12 | 681.35 | 685.80 | 501,388 | -10.64(-1.53%) |
Jan 24, 2022 | 686.93 | 697.24 | 667.99 | 696.44 | 651,185 | +8.82(+1.28%) |
Jan 21, 2022 | 701.00 | 706.83 | 687.00 | 687.62 | 393,098 | -8.51(-1.22%) |
Jan 20, 2022 | 698.46 | 711.63 | 694.60 | 696.12 | 446,289 | +0.02(+0.00%) |
Jan 19, 2022 | 707.84 | 716.75 | 695.25 | 696.11 | 494,644 | -11.86(-1.68%) |
Jan 18, 2022 | 698.78 | 710.65 | 692.50 | 707.97 | 483,513 | -3.64(-0.51%) |
Jan 14, 2022 | 711.61 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.63 | 731.75 | 711.31 | 712.91 | 445,673 | -15.57(-2.14%) |
Jan 12, 2022 | 727.90 | 740.70 | 726.16 | 728.48 | 360,292 | -2.31(-0.32%) |
Jan 11, 2022 | 723.99 | 731.52 | 714.23 | 730.78 | 338,517 | +2.43(+0.33%) |
Jan 10, 2022 | 721.16 | 728.57 | 708.61 | 728.35 | 435,850 | -10.11(-1.37%) |
Jan 07, 2022 | 723.94 | 747.09 | 723.94 | 738.46 | 373,237 | -0.13(-0.02%) |
Jan 06, 2022 | 744.76 | 747.53 | 725.58 | 738.60 | 384,840 | -13.36(-1.78%) |
Jan 05, 2022 | 774.61 | 776.09 | 750.59 | 751.96 | 414,313 | -24.33(-3.13%) |
Jan 04, 2022 | 793.70 | 799.56 | 772.82 | 776.29 | 418,671 | -20.47(-2.57%) |
Jan 03, 2022 | 805.87 | 807.80 | 781.15 | 796.75 | 369,229 | -9.27(-1.15%) |
Dec 31, 2021 | 807.20 | 813.25 | 803.70 | 806.03 | 292,390 | +0.33(+0.04%) |
Dec 30, 2021 | 803.16 | 807.23 | 794.33 | 805.69 | 251,050 | +3.32(+0.41%) |
Dec 29, 2021 | 800.47 | 804.18 | 794.11 | 802.37 | 260,967 | +3.80(+0.48%) |
Dec 28, 2021 | 795.80 | 802.55 | 790.83 | 798.57 | 254,895 | +2.76(+0.35%) |
Dec 27, 2021 | 784.39 | 795.81 | 779.89 | 795.80 | 311,555 | +15.58(+2.00%) |
Dec 23, 2021 | 781.40 | 783.14 | 775.60 | 780.22 | 454,557 | +0.03(+0.00%) |
Dec 22, 2021 | 772.03 | 780.85 | 767.96 | 780.19 | 349,703 | +13.48(+1.76%) |
Dec 21, 2021 | 766.71 | 789.39 | 761.62 | 766.71 | 531,501 | -16.93(-2.16%) |
Dec 20, 2021 | 778.74 | 787.90 | 773.80 | 783.64 | 473,168 | +0.09(+0.01%) |
Dec 17, 2021 | 773.43 | 791.77 | 773.43 | 783.56 | 751,700 | -0.61(-0.08%) |
Dec 16, 2021 | 781.66 | 790.64 | 779.93 | 784.17 | 404,239 | +5.54(+0.71%) |
Dec 15, 2021 | 773.08 | 782.80 | 769.53 | 778.63 | 485,442 | +10.73(+1.40%) |
Dec 14, 2021 | 776.64 | 776.64 | 753.12 | 767.90 | 553,351 | -9.85(-1.27%) |
Dec 13, 2021 | 756.43 | 782.27 | 756.43 | 777.75 | 428,240 | +17.42(+2.29%) |
Dec 10, 2021 | 763.45 | 764.44 | 756.37 | 760.33 | 320,616 | -1.21(-0.16%) |
Dec 09, 2021 | 776.01 | 776.01 | 755.51 | 761.54 | 259,607 | -14.58(-1.88%) |
Dec 08, 2021 | 772.75 | 777.23 | 764.64 | 776.12 | 337,763 | +1.52(+0.20%) |
Dec 07, 2021 | 765.99 | 780.37 | 762.91 | 774.60 | 332,162 | +15.62(+2.06%) |
Dec 06, 2021 | 758.09 | 762.21 | 752.07 | 758.98 | 314,067 | +2.33(+0.31%) |
Dec 03, 2021 | 769.03 | 769.61 | 746.74 | 756.66 | 412,665 | -4.36(-0.57%) |
Dec 02, 2021 | 765.76 | 767.30 | 754.42 | 761.02 | 480,318 | -4.61(-0.60%) |