Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 729.34 | 734.88 | 712.78 | 713.53 | 578,449 | -11.73(-1.62%) |
Mar 30, 2022 | 730.25 | 734.11 | 718.32 | 725.25 | 344,089 | -7.28(-0.99%) |
Mar 29, 2022 | 702.35 | 736.09 | 702.35 | 732.54 | 689,304 | +29.31(+4.17%) |
Mar 28, 2022 | 683.00 | 705.84 | 679.92 | 703.23 | 535,786 | +19.99(+2.93%) |
Mar 25, 2022 | 689.96 | 690.55 | 674.01 | 683.24 | 379,732 | -1.43(-0.21%) |
Mar 24, 2022 | 682.07 | 685.02 | 675.92 | 684.67 | 284,355 | +3.67(+0.54%) |
Mar 23, 2022 | 688.74 | 691.02 | 675.38 | 681.01 | 275,242 | -10.85(-1.57%) |
Mar 22, 2022 | 692.35 | 694.07 | 687.72 | 691.86 | 363,513 | +1.30(+0.19%) |
Mar 21, 2022 | 700.57 | 707.63 | 686.57 | 690.56 | 362,512 | -13.96(-1.98%) |
Mar 18, 2022 | 697.42 | 707.00 | 692.59 | 704.52 | 742,822 | +11.93(+1.72%) |
Mar 17, 2022 | 679.03 | 693.06 | 679.03 | 692.59 | 324,476 | +15.20(+2.24%) |
Mar 16, 2022 | 680.45 | 684.28 | 664.27 | 677.39 | 451,426 | +2.33(+0.34%) |
Mar 15, 2022 | 666.86 | 677.33 | 655.52 | 675.06 | 343,889 | +17.36(+2.64%) |
Mar 14, 2022 | 672.27 | 675.64 | 650.77 | 657.70 | 369,108 | -9.57(-1.43%) |
Mar 11, 2022 | 683.89 | 684.16 | 667.26 | 667.28 | 374,025 | -12.43(-1.83%) |
Mar 10, 2022 | 663.68 | 681.43 | 660.98 | 679.71 | 483,173 | +2.18(+0.32%) |
Mar 09, 2022 | 672.95 | 686.73 | 662.06 | 677.52 | 483,639 | +21.92(+3.34%) |
Mar 08, 2022 | 677.12 | 677.12 | 655.27 | 655.61 | 730,634 | -20.83(-3.08%) |
Mar 07, 2022 | 690.74 | 693.26 | 675.38 | 676.44 | 478,779 | -17.17(-2.48%) |
Mar 04, 2022 | 690.53 | 697.98 | 686.34 | 693.61 | 482,045 | +3.08(+0.45%) |
Mar 03, 2022 | 680.43 | 694.82 | 679.23 | 690.53 | 424,736 | +10.88(+1.60%) |
Mar 02, 2022 | 675.80 | 682.08 | 669.67 | 679.65 | 553,839 | -1.28(-0.19%) |
Mar 01, 2022 | 681.55 | 686.93 | 674.10 | 680.93 | 528,503 | +1.02(+0.15%) |
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%) |