Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 677.99 | 681.20 | 669.31 | 679.97 | 608,623 | -5.76(-0.84%) |
Feb 25, 2022 | 670.64 | 688.45 | 662.85 | 685.72 | 590,572 | +9.82(+1.45%) |
Feb 24, 2022 | 639.99 | 679.45 | 634.49 | 675.90 | 868,720 | +30.04(+4.65%) |
Feb 23, 2022 | 653.22 | 664.12 | 644.12 | 645.86 | 433,956 | -6.36(-0.98%) |
Feb 22, 2022 | 650.52 | 662.79 | 649.24 | 652.22 | 614,613 | -11.66(-1.76%) |
Feb 18, 2022 | 663.88 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 683.23 | 689.76 | 660.53 | 662.61 | 800,689 | +17.27(+2.68%) |
Feb 16, 2022 | 649.22 | 649.22 | 638.30 | 645.33 | 471,127 | +0.19(+0.03%) |
Feb 15, 2022 | 647.20 | 652.13 | 642.19 | 645.14 | 463,291 | +3.83(+0.60%) |
Feb 14, 2022 | 638.92 | 645.72 | 634.67 | 641.31 | 562,962 | -2.05(-0.32%) |
Feb 11, 2022 | 660.28 | 666.58 | 640.86 | 643.36 | 505,292 | -15.52(-2.36%) |
Feb 10, 2022 | 675.59 | 683.68 | 657.14 | 658.88 | 433,927 | -29.59(-4.30%) |
Feb 09, 2022 | 674.12 | 689.38 | 674.12 | 688.47 | 622,838 | +26.91(+4.07%) |
Feb 08, 2022 | 663.98 | 674.56 | 660.67 | 661.56 | 783,199 | -7.31(-1.09%) |
Feb 07, 2022 | 672.65 | 678.31 | 666.46 | 668.87 | 417,854 | -3.83(-0.57%) |
Feb 04, 2022 | 675.43 | 683.98 | 671.40 | 672.70 | 417,992 | -10.31(-1.51%) |
Feb 03, 2022 | 680.78 | 688.88 | 683.01 | 457,843 | -3.49(-0.51%) | |
Feb 02, 2022 | 688.35 | 692.80 | 684.47 | 686.50 | 410,928 | +1.21(+0.18%) |
Feb 01, 2022 | 696.27 | 697.46 | 677.95 | 685.29 | 531,159 | -9.21(-1.33%) |
Jan 31, 2022 | 682.75 | 695.23 | 694.50 | 708,744 | +16.61(+2.45%) | |
Jan 28, 2022 | 657.26 | 678.06 | 644.93 | 677.89 | 646,453 | +23.51(+3.59%) |
Jan 27, 2022 | 671.07 | 675.60 | 651.96 | 654.38 | 509,048 | -12.27(-1.84%) |
Jan 26, 2022 | 689.90 | 697.15 | 663.66 | 666.65 | 584,175 | -22.84(-3.31%) |
Jan 25, 2022 | 697.62 | 699.87 | 685.01 | 689.49 | 498,702 | -10.70(-1.53%) |
Jan 24, 2022 | 690.63 | 701.00 | 671.58 | 700.19 | 647,697 | +8.87(+1.28%) |
Jan 21, 2022 | 704.77 | 710.63 | 690.70 | 691.32 | 390,993 | -8.56(-1.22%) |
Jan 20, 2022 | 702.22 | 715.46 | 698.34 | 699.87 | 443,898 | +0.02(+0.00%) |
Jan 19, 2022 | 711.65 | 720.61 | 698.99 | 699.86 | 491,995 | -11.93(-1.68%) |
Jan 18, 2022 | 702.55 | 714.48 | 696.23 | 711.78 | 480,923 | -3.66(-0.51%) |
Jan 14, 2022 | 715.44 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 735.57 | 735.70 | 715.14 | 716.75 | 443,286 | -15.65(-2.14%) |
Jan 12, 2022 | 731.82 | 744.69 | 730.07 | 732.40 | 358,362 | -2.32(-0.32%) |
Jan 11, 2022 | 727.89 | 735.46 | 718.08 | 734.72 | 336,704 | +2.44(+0.33%) |
Jan 10, 2022 | 725.04 | 732.50 | 712.42 | 732.28 | 433,515 | -10.17(-1.37%) |
Jan 07, 2022 | 727.84 | 751.11 | 727.84 | 742.44 | 371,237 | -0.13(-0.02%) |
Jan 06, 2022 | 748.77 | 751.55 | 729.49 | 742.58 | 382,778 | -13.43(-1.78%) |
Jan 05, 2022 | 778.78 | 780.26 | 754.63 | 756.01 | 412,094 | -24.46(-3.13%) |
Jan 04, 2022 | 797.97 | 803.86 | 776.98 | 780.47 | 416,428 | -20.58(-2.57%) |
Jan 03, 2022 | 810.21 | 812.15 | 785.35 | 801.05 | 367,251 | -9.32(-1.15%) |
Dec 31, 2021 | 811.55 | 817.63 | 808.03 | 810.37 | 290,824 | +0.34(+0.04%) |
Dec 30, 2021 | 807.48 | 811.58 | 798.60 | 810.03 | 249,706 | +3.34(+0.41%) |
Dec 29, 2021 | 804.78 | 808.51 | 798.38 | 806.69 | 259,569 | +3.82(+0.48%) |
Dec 28, 2021 | 800.09 | 806.88 | 795.09 | 802.87 | 253,530 | +2.78(+0.35%) |
Dec 27, 2021 | 788.61 | 800.10 | 784.09 | 800.09 | 309,886 | +15.66(+2.00%) |
Dec 23, 2021 | 785.61 | 787.36 | 779.77 | 784.42 | 452,122 | +0.03(+0.00%) |
Dec 22, 2021 | 776.18 | 785.06 | 772.09 | 784.39 | 347,830 | +13.56(+1.76%) |
Dec 21, 2021 | 770.84 | 793.64 | 765.72 | 770.84 | 528,654 | -17.03(-2.16%) |
Dec 20, 2021 | 782.94 | 792.14 | 777.97 | 787.86 | 470,634 | +0.09(+0.01%) |
Dec 17, 2021 | 777.59 | 796.03 | 777.59 | 787.78 | 747,673 | -0.61(-0.08%) |
Dec 16, 2021 | 785.87 | 794.89 | 784.13 | 788.39 | 402,073 | +5.57(+0.71%) |
Dec 15, 2021 | 777.25 | 787.01 | 773.67 | 782.82 | 482,842 | +10.79(+1.40%) |
Dec 14, 2021 | 780.82 | 780.82 | 757.18 | 772.04 | 550,387 | -9.91(-1.27%) |
Dec 13, 2021 | 760.50 | 786.48 | 760.50 | 781.94 | 425,946 | +17.51(+2.29%) |
Dec 10, 2021 | 767.56 | 768.56 | 760.45 | 764.43 | 318,898 | -1.21(-0.16%) |
Dec 09, 2021 | 780.19 | 780.19 | 759.58 | 765.64 | 258,216 | -14.66(-1.88%) |
Dec 08, 2021 | 776.91 | 781.41 | 768.76 | 780.30 | 335,954 | +1.53(+0.20%) |
Dec 07, 2021 | 770.12 | 784.58 | 767.01 | 778.77 | 330,383 | +15.70(+2.06%) |
Dec 06, 2021 | 762.17 | 766.32 | 756.12 | 763.07 | 312,385 | +2.34(+0.31%) |
Dec 03, 2021 | 773.18 | 773.75 | 750.76 | 760.73 | 410,455 | -4.39(-0.57%) |
Dec 02, 2021 | 769.88 | 771.44 | 758.48 | 765.12 | 477,745 | -4.64(-0.60%) |