Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 613.66 | 615.77 | 589.25 | 590.62 | 1,073,094 | -24.86(-4.04%) |
Apr 28, 2022 | 614.57 | 618.72 | 604.47 | 615.48 | 1,192,290 | +7.52(+1.24%) |
Apr 27, 2022 | 610.91 | 619.81 | 606.77 | 607.97 | 668,214 | -3.81(-0.62%) |
Apr 26, 2022 | 626.53 | 632.37 | 611.60 | 611.78 | 852,700 | -20.07(-3.18%) |
Apr 25, 2022 | 624.30 | 632.61 | 612.67 | 631.85 | 1,203,849 | +5.05(+0.81%) |
Apr 22, 2022 | 643.88 | 646.54 | 626.41 | 626.80 | 843,216 | -17.51(-2.72%) |
Apr 21, 2022 | 670.32 | 670.44 | 642.62 | 644.31 | 851,284 | -16.58(-2.51%) |
Apr 20, 2022 | 669.13 | 672.04 | 659.50 | 660.89 | 981,675 | -2.43(-0.37%) |
Apr 19, 2022 | 644.35 | 666.24 | 644.35 | 663.32 | 1,055,727 | +20.39(+3.17%) |
Apr 18, 2022 | 649.55 | 653.79 | 640.53 | 642.93 | 882,185 | -7.73(-1.19%) |
Apr 14, 2022 | 676.98 | 680.10 | 650.62 | 650.65 | 1,167,576 | -26.07(-3.85%) |
Apr 13, 2022 | 677.91 | 687.42 | 672.31 | 676.72 | 961,215 | -1.03(-0.15%) |
Apr 12, 2022 | 688.69 | 695.71 | 672.65 | 677.75 | 1,010,315 | -10.92(-1.59%) |
Apr 11, 2022 | 692.61 | 697.37 | 687.64 | 688.67 | 625,838 | -7.30(-1.05%) |
Apr 08, 2022 | 706.28 | 706.28 | 694.17 | 695.97 | 868,289 | -12.09(-1.71%) |
Apr 07, 2022 | 704.60 | 712.18 | 695.98 | 708.06 | 502,887 | +3.46(+0.49%) |
Apr 06, 2022 | 711.24 | 716.75 | 696.90 | 704.60 | 894,377 | -18.15(-2.51%) |
Apr 05, 2022 | 737.22 | 738.67 | 720.64 | 722.76 | 797,526 | -16.83(-2.28%) |
Apr 04, 2022 | 729.44 | 745.66 | 727.74 | 739.59 | 932,814 | +11.79(+1.62%) |
Apr 01, 2022 | 726.13 | 732.59 | 722.88 | 727.80 | 722,800 | +5.29(+0.73%) |
Mar 31, 2022 | 740.92 | 741.71 | 722.51 | 722.51 | 985,552 | -12.47(-1.70%) |
Mar 30, 2022 | 734.22 | 740.38 | 731.06 | 734.98 | 837,478 | +3.90(+0.53%) |
Mar 29, 2022 | 724.03 | 734.41 | 720.61 | 731.09 | 840,940 | +22.09(+3.12%) |
Mar 28, 2022 | 703.91 | 711.31 | 699.66 | 709.00 | 474,836 | +8.36(+1.19%) |
Mar 25, 2022 | 699.62 | 703.40 | 695.23 | 700.64 | 444,137 | +2.61(+0.37%) |
Mar 24, 2022 | 699.70 | 702.87 | 694.29 | 698.03 | 489,683 | +1.72(+0.25%) |
Mar 23, 2022 | 706.12 | 706.12 | 689.89 | 696.31 | 805,186 | -9.84(-1.39%) |
Mar 22, 2022 | 699.88 | 708.29 | 697.19 | 706.15 | 599,792 | +12.33(+1.78%) |
Mar 21, 2022 | 699.54 | 703.42 | 688.25 | 693.83 | 623,223 | -4.50(-0.64%) |
Mar 18, 2022 | 701.98 | 701.98 | 689.62 | 698.33 | 1,298,003 | -2.21(-0.32%) |
Mar 17, 2022 | 681.75 | 702.52 | 681.75 | 700.54 | 576,287 | +9.28(+1.34%) |
Mar 16, 2022 | 683.36 | 692.06 | 672.70 | 691.25 | 1,229,290 | +22.16(+3.31%) |
Mar 15, 2022 | 664.28 | 676.02 | 662.18 | 669.09 | 676,409 | +9.59(+1.45%) |
Mar 14, 2022 | 657.95 | 671.66 | 656.51 | 659.50 | 802,458 | +9.92(+1.53%) |
Mar 11, 2022 | 662.19 | 666.55 | 648.79 | 649.59 | 861,640 | -9.61(-1.46%) |
Mar 10, 2022 | 644.38 | 667.34 | 644.23 | 659.19 | 1,065,913 | +3.74(+0.57%) |
Mar 09, 2022 | 649.50 | 664.08 | 642.93 | 655.46 | 1,514,754 | +28.72(+4.58%) |
Mar 08, 2022 | 638.20 | 641.32 | 624.16 | 626.73 | 1,248,366 | -13.43(-2.10%) |
Mar 07, 2022 | 658.06 | 663.49 | 638.05 | 640.16 | 1,220,959 | -18.46(-2.80%) |
Mar 04, 2022 | 682.64 | 685.86 | 657.59 | 658.62 | 2,285,869 | -34.26(-4.95%) |
Mar 03, 2022 | 701.58 | 706.77 | 685.23 | 692.88 | 738,788 | -0.31(-0.04%) |
Mar 02, 2022 | 676.25 | 700.48 | 674.39 | 693.19 | 1,009,598 | +21.82(+3.25%) |
Mar 01, 2022 | 695.36 | 696.64 | 668.43 | 671.37 | 918,874 | -27.31(-3.91%) |
Feb 28, 2022 | 695.11 | 702.30 | 690.73 | 698.68 | 846,344 | -6.56(-0.93%) |
Feb 25, 2022 | 691.32 | 705.33 | 689.50 | 705.24 | 720,325 | +17.92(+2.61%) |
Feb 24, 2022 | 667.12 | 690.02 | 662.50 | 687.32 | 1,249,898 | -0.66(-0.10%) |
Feb 23, 2022 | 705.36 | 711.42 | 686.74 | 687.98 | 866,727 | -12.20(-1.74%) |
Feb 22, 2022 | 704.42 | 712.31 | 691.98 | 700.18 | 734,778 | -9.90(-1.39%) |
Feb 18, 2022 | 710.08 | 0 | -6.09(-0.85%) | |||
Feb 17, 2022 | 726.78 | 730.35 | 714.69 | 716.16 | 529,835 | -19.65(-2.67%) |
Feb 16, 2022 | 729.94 | 739.88 | 729.36 | 735.81 | 667,725 | +2.09(+0.29%) |
Feb 15, 2022 | 729.03 | 736.59 | 727.38 | 733.72 | 586,028 | +19.61(+2.75%) |
Feb 14, 2022 | 718.51 | 726.84 | 707.19 | 714.11 | 1,012,917 | -11.44(-1.58%) |
Feb 11, 2022 | 735.59 | 737.28 | 721.57 | 725.55 | 1,354,150 | -5.35(-0.73%) |
Feb 10, 2022 | 754.89 | 760.82 | 723.40 | 730.90 | 2,216,613 | -32.70(-4.28%) |
Feb 09, 2022 | 769.46 | 774.74 | 763.57 | 763.59 | 1,275,262 | +5.27(+0.69%) |
Feb 08, 2022 | 766.39 | 768.18 | 752.58 | 758.33 | 1,034,482 | -8.95(-1.17%) |
Feb 07, 2022 | 760.78 | 774.64 | 754.90 | 767.28 | 605,479 | +6.67(+0.88%) |
Feb 04, 2022 | 753.26 | 767.76 | 748.85 | 760.61 | 710,703 | +3.80(+0.50%) |
Feb 03, 2022 | 766.88 | 753.72 | 756.80 | 620,299 | -15.72(-2.04%) | |
Feb 02, 2022 | 779.61 | 779.71 | 765.97 | 772.53 | 1,097,103 | -3.23(-0.42%) |