Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 677.93 | 681.14 | 669.25 | 679.91 | 608,675 | -5.76(-0.84%) |
Feb 25, 2022 | 670.59 | 688.40 | 662.79 | 685.66 | 590,622 | +9.82(+1.45%) |
Feb 24, 2022 | 639.93 | 679.39 | 634.43 | 675.85 | 868,795 | +30.04(+4.65%) |
Feb 23, 2022 | 653.16 | 664.06 | 644.07 | 645.80 | 433,993 | -6.36(-0.98%) |
Feb 22, 2022 | 650.47 | 662.73 | 649.18 | 652.16 | 614,665 | -11.66(-1.76%) |
Feb 18, 2022 | 663.82 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 683.17 | 689.70 | 660.47 | 662.55 | 800,758 | +17.27(+2.68%) |
Feb 16, 2022 | 649.17 | 649.17 | 638.25 | 645.28 | 471,168 | +0.19(+0.03%) |
Feb 15, 2022 | 647.14 | 652.08 | 642.13 | 645.09 | 463,330 | +3.83(+0.60%) |
Feb 14, 2022 | 638.87 | 645.66 | 634.61 | 641.25 | 563,010 | -2.05(-0.32%) |
Feb 11, 2022 | 660.22 | 666.52 | 640.81 | 643.30 | 505,335 | -15.52(-2.36%) |
Feb 10, 2022 | 675.53 | 683.62 | 657.09 | 658.82 | 433,964 | -29.59(-4.30%) |
Feb 09, 2022 | 674.06 | 689.33 | 674.06 | 688.41 | 622,891 | +26.91(+4.07%) |
Feb 08, 2022 | 663.92 | 674.50 | 660.61 | 661.50 | 783,266 | -7.31(-1.09%) |
Feb 07, 2022 | 672.59 | 678.25 | 666.40 | 668.81 | 417,890 | -3.83(-0.57%) |
Feb 04, 2022 | 675.38 | 683.92 | 671.34 | 672.65 | 418,028 | -10.31(-1.51%) |
Feb 03, 2022 | 680.72 | 688.82 | 682.95 | 457,882 | -3.49(-0.51%) | |
Feb 02, 2022 | 688.29 | 692.75 | 684.41 | 686.44 | 410,963 | +1.21(+0.18%) |
Feb 01, 2022 | 696.21 | 697.40 | 677.90 | 685.23 | 531,204 | -9.21(-1.33%) |
Jan 31, 2022 | 682.70 | 695.17 | 694.44 | 708,805 | +16.61(+2.45%) | |
Jan 28, 2022 | 657.20 | 678.00 | 644.87 | 677.83 | 646,508 | +23.51(+3.59%) |
Jan 27, 2022 | 671.01 | 675.54 | 651.91 | 654.32 | 509,091 | -12.27(-1.84%) |
Jan 26, 2022 | 689.84 | 697.09 | 663.60 | 666.59 | 584,225 | -22.84(-3.31%) |
Jan 25, 2022 | 697.56 | 699.80 | 684.96 | 689.43 | 498,744 | -10.70(-1.53%) |
Jan 24, 2022 | 690.57 | 700.93 | 671.52 | 700.13 | 647,753 | +8.87(+1.28%) |
Jan 21, 2022 | 704.71 | 710.57 | 690.64 | 691.26 | 391,026 | -8.56(-1.22%) |
Jan 20, 2022 | 702.16 | 715.40 | 698.28 | 699.82 | 443,936 | +0.02(+0.00%) |
Jan 19, 2022 | 711.59 | 720.54 | 698.93 | 699.79 | 492,036 | -11.93(-1.68%) |
Jan 18, 2022 | 702.49 | 714.41 | 696.17 | 711.72 | 480,964 | -3.66(-0.51%) |
Jan 14, 2022 | 715.38 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 735.51 | 735.63 | 715.08 | 716.68 | 443,324 | -15.65(-2.14%) |
Jan 12, 2022 | 731.75 | 744.62 | 730.01 | 732.34 | 358,393 | -2.32(-0.32%) |
Jan 11, 2022 | 727.83 | 735.39 | 718.02 | 734.66 | 336,733 | +2.44(+0.33%) |
Jan 10, 2022 | 724.98 | 732.43 | 712.36 | 732.21 | 433,552 | -10.16(-1.37%) |
Jan 07, 2022 | 727.78 | 751.05 | 727.78 | 742.38 | 371,269 | -0.13(-0.02%) |
Jan 06, 2022 | 748.71 | 751.49 | 729.42 | 742.51 | 382,811 | -13.43(-1.78%) |
Jan 05, 2022 | 778.71 | 780.20 | 754.56 | 755.94 | 412,129 | -24.46(-3.13%) |
Jan 04, 2022 | 797.90 | 803.79 | 776.91 | 780.40 | 416,464 | -20.58(-2.57%) |
Jan 03, 2022 | 810.14 | 812.09 | 785.29 | 800.98 | 367,282 | -9.32(-1.15%) |
Dec 31, 2021 | 811.48 | 817.56 | 807.96 | 810.30 | 290,849 | +0.34(+0.04%) |
Dec 30, 2021 | 807.41 | 811.51 | 798.53 | 809.96 | 249,727 | +3.34(+0.41%) |
Dec 29, 2021 | 804.71 | 808.44 | 798.31 | 806.62 | 259,591 | +3.82(+0.48%) |
Dec 28, 2021 | 800.02 | 806.81 | 795.02 | 802.80 | 253,552 | +2.78(+0.35%) |
Dec 27, 2021 | 788.54 | 800.03 | 784.03 | 800.02 | 309,913 | +15.66(+2.00%) |
Dec 23, 2021 | 785.54 | 787.29 | 779.71 | 784.36 | 452,161 | +0.03(+0.00%) |
Dec 22, 2021 | 776.12 | 784.99 | 772.03 | 784.33 | 347,859 | +13.56(+1.76%) |
Dec 21, 2021 | 770.77 | 793.57 | 765.65 | 770.77 | 528,699 | -17.02(-2.16%) |
Dec 20, 2021 | 782.87 | 792.08 | 777.90 | 787.80 | 470,674 | +0.09(+0.01%) |
Dec 17, 2021 | 777.53 | 795.97 | 777.53 | 787.71 | 747,737 | -0.61(-0.08%) |
Dec 16, 2021 | 785.80 | 794.83 | 784.06 | 788.32 | 402,108 | +5.57(+0.71%) |
Dec 15, 2021 | 777.18 | 786.95 | 773.61 | 782.76 | 482,883 | +10.79(+1.40%) |
Dec 14, 2021 | 780.75 | 780.75 | 757.11 | 771.97 | 550,434 | -9.90(-1.27%) |
Dec 13, 2021 | 760.44 | 786.42 | 760.44 | 781.88 | 425,982 | +17.51(+2.29%) |
Dec 10, 2021 | 767.50 | 768.49 | 760.38 | 764.36 | 318,926 | -1.21(-0.16%) |
Dec 09, 2021 | 780.12 | 780.12 | 759.52 | 765.58 | 258,238 | -14.66(-1.88%) |
Dec 08, 2021 | 776.85 | 781.35 | 768.69 | 780.24 | 335,982 | +1.53(+0.20%) |
Dec 07, 2021 | 770.05 | 784.51 | 766.95 | 778.70 | 330,411 | +15.70(+2.06%) |
Dec 06, 2021 | 762.10 | 766.25 | 756.06 | 763.00 | 312,412 | +2.34(+0.31%) |
Dec 03, 2021 | 773.11 | 773.68 | 750.69 | 760.67 | 410,490 | -4.39(-0.57%) |
Dec 02, 2021 | 769.81 | 771.37 | 758.41 | 765.05 | 477,786 | -4.64(-0.60%) |