Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 695.77 | 710.21 | 691.77 | 698.42 | 1,061,549 | +6.04(+0.87%) |
Mar 30, 2022 | 700.05 | 703.03 | 690.75 | 692.38 | 848,529 | -6.05(-0.87%) |
Mar 29, 2022 | 692.56 | 699.00 | 680.12 | 698.43 | 725,033 | +5.03(+0.73%) |
Mar 28, 2022 | 676.29 | 694.23 | 676.29 | 693.40 | 625,633 | +13.37(+1.97%) |
Mar 25, 2022 | 679.90 | 685.01 | 676.14 | 680.03 | 366,801 | +0.27(+0.04%) |
Mar 24, 2022 | 667.31 | 680.08 | 666.35 | 679.76 | 402,507 | +10.54(+1.57%) |
Mar 23, 2022 | 693.04 | 693.04 | 667.88 | 669.22 | 608,528 | -23.42(-3.38%) |
Mar 22, 2022 | 695.05 | 695.05 | 683.68 | 692.64 | 577,994 | -0.56(-0.08%) |
Mar 21, 2022 | 687.73 | 697.01 | 685.62 | 693.20 | 731,087 | +7.26(+1.06%) |
Mar 18, 2022 | 686.43 | 688.84 | 677.03 | 685.94 | 1,170,452 | +0.71(+0.10%) |
Mar 17, 2022 | 675.79 | 689.99 | 675.02 | 685.23 | 808,246 | +7.25(+1.07%) |
Mar 16, 2022 | 670.01 | 678.68 | 663.87 | 677.98 | 806,182 | +12.05(+1.81%) |
Mar 15, 2022 | 660.26 | 668.94 | 654.50 | 665.93 | 763,847 | +9.52(+1.45%) |
Mar 14, 2022 | 644.60 | 665.98 | 644.60 | 656.41 | 1,018,903 | +13.83(+2.15%) |
Mar 11, 2022 | 633.80 | 652.27 | 630.67 | 642.58 | 803,193 | +12.20(+1.94%) |
Mar 10, 2022 | 616.13 | 632.68 | 615.92 | 630.38 | 480,622 | +6.95(+1.11%) |
Mar 09, 2022 | 622.20 | 626.68 | 614.21 | 623.43 | 538,864 | +8.69(+1.41%) |
Mar 08, 2022 | 611.17 | 627.34 | 609.03 | 614.74 | 592,193 | -3.85(-0.62%) |
Mar 07, 2022 | 618.43 | 636.36 | 609.01 | 618.59 | 755,275 | -1.82(-0.29%) |
Mar 04, 2022 | 604.23 | 624.62 | 604.23 | 620.41 | 550,485 | +9.26(+1.52%) |
Mar 03, 2022 | 618.58 | 620.00 | 608.67 | 611.15 | 593,061 | -5.72(-0.93%) |
Mar 02, 2022 | 604.88 | 619.86 | 604.22 | 616.87 | 340,447 | +9.84(+1.62%) |
Mar 01, 2022 | 615.39 | 623.63 | 603.12 | 607.03 | 617,344 | -11.33(-1.83%) |
Feb 28, 2022 | 611.54 | 620.33 | 607.74 | 618.36 | 518,890 | -0.30(-0.05%) |
Feb 25, 2022 | 610.75 | 622.14 | 614.26 | 618.66 | 427,356 | +8.88(+1.46%) |
Feb 24, 2022 | 603.40 | 610.56 | 598.07 | 609.78 | 533,507 | +0.80(+0.13%) |
Feb 23, 2022 | 625.00 | 625.00 | 604.18 | 608.98 | 862,956 | +6.09(+1.01%) |
Feb 22, 2022 | 613.31 | 618.96 | 602.17 | 602.89 | 649,158 | -12.24(-1.99%) |
Feb 18, 2022 | 615.13 | 0 | -11.59(-1.85%) | |||
Feb 17, 2022 | 628.37 | 632.21 | 619.51 | 626.72 | 627,996 | -4.18(-0.66%) |
Feb 16, 2022 | 630.63 | 632.17 | 624.25 | 630.90 | 373,963 | +0.75(+0.12%) |
Feb 15, 2022 | 622.00 | 635.44 | 620.72 | 630.15 | 675,620 | +6.62(+1.06%) |
Feb 14, 2022 | 638.00 | 639.20 | 614.39 | 623.53 | 826,944 | -14.88(-2.33%) |
Feb 11, 2022 | 620.57 | 645.00 | 617.50 | 638.41 | 1,111,099 | +20.19(+3.27%) |
Feb 10, 2022 | 613.34 | 624.55 | 608.39 | 618.22 | 769,513 | -1.55(-0.25%) |
Feb 09, 2022 | 620.00 | 620.96 | 616.26 | 619.77 | 818,454 | +1.83(+0.30%) |
Feb 08, 2022 | 620.01 | 621.90 | 612.04 | 617.94 | 846,160 | -4.42(-0.71%) |
Feb 07, 2022 | 620.73 | 625.11 | 613.32 | 622.36 | 905,253 | -0.60(-0.10%) |
Feb 04, 2022 | 610.01 | 635.00 | 610.01 | 622.96 | 1,205,844 | +2.27(+0.37%) |
Feb 03, 2022 | 617.91 | 625.00 | 620.69 | 962,021 | -2.16(-0.35%) | |
Feb 02, 2022 | 613.36 | 623.40 | 596.90 | 622.85 | 1,033,315 | +9.49(+1.55%) |
Feb 01, 2022 | 607.83 | 613.93 | 600.22 | 613.36 | 738,503 | +4.77(+0.78%) |
Jan 31, 2022 | 623.15 | 608.59 | 922,341 | -16.33(-2.61%) | ||
Jan 28, 2022 | 608.29 | 625.00 | 601.89 | 624.92 | 736,706 | +16.20(+2.66%) |
Jan 27, 2022 | 609.84 | 618.75 | 603.25 | 608.72 | 658,775 | +3.47(+0.57%) |
Jan 26, 2022 | 604.47 | 618.01 | 600.27 | 605.25 | 857,852 | +2.06(+0.34%) |
Jan 25, 2022 | 616.29 | 618.00 | 602.40 | 603.19 | 975,092 | -18.29(-2.94%) |
Jan 24, 2022 | 613.13 | 623.54 | 601.25 | 621.48 | 1,126,158 | +0.08(+0.01%) |
Jan 21, 2022 | 615.80 | 623.98 | 610.88 | 621.40 | 1,329,019 | +7.02(+1.14%) |
Jan 20, 2022 | 621.15 | 622.29 | 612.43 | 614.38 | 765,990 | -3.73(-0.60%) |
Jan 19, 2022 | 617.01 | 628.05 | 612.40 | 618.11 | 656,316 | +6.89(+1.13%) |
Jan 18, 2022 | 604.52 | 612.39 | 598.13 | 611.22 | 974,767 | -4.02(-0.65%) |
Jan 14, 2022 | 615.24 | 0 | -0.87(-0.14%) | |||
Jan 13, 2022 | 632.75 | 632.75 | 614.15 | 616.11 | 649,321 | -15.33(-2.43%) |
Jan 12, 2022 | 624.45 | 632.39 | 620.83 | 631.44 | 585,202 | +5.35(+0.85%) |
Jan 11, 2022 | 623.19 | 628.08 | 617.76 | 626.09 | 614,209 | +4.82(+0.78%) |
Jan 10, 2022 | 603.75 | 621.61 | 602.13 | 621.27 | 822,745 | +17.54(+2.91%) |
Jan 07, 2022 | 598.44 | 607.01 | 592.86 | 603.73 | 584,376 | +5.29(+0.88%) |
Jan 06, 2022 | 600.00 | 606.02 | 594.97 | 598.44 | 676,224 | +3.32(+0.56%) |
Jan 05, 2022 | 604.95 | 613.65 | 594.99 | 595.12 | 1,100,676 | -21.70(-3.52%) |
Jan 04, 2022 | 622.95 | 625.07 | 612.11 | 616.82 | 725,413 | -10.28(-1.64%) |