Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 671.85 | 686.74 | 671.85 | 677.39 | 292,772 | +6.98(+1.04%) |
Feb 27, 2023 | 671.18 | 672.72 | 666.43 | 670.41 | 119,411 | +4.47(+0.67%) |
Feb 24, 2023 | 659.87 | 668.24 | 658.72 | 665.94 | 100,101 | -5.73(-0.85%) |
Feb 23, 2023 | 666.72 | 674.54 | 662.56 | 671.67 | 94,431 | +8.19(+1.23%) |
Feb 22, 2023 | 666.62 | 668.34 | 654.69 | 663.48 | 169,895 | -1.52(-0.23%) |
Feb 21, 2023 | 667.33 | 676.56 | 663.02 | 665.00 | 213,567 | -17.19(-2.52%) |
Feb 17, 2023 | 674.68 | 687.24 | 665.80 | 682.19 | 207,399 | -5.61(-0.82%) |
Feb 16, 2023 | 690.00 | 696.22 | 687.24 | 687.80 | 156,477 | -11.14(-1.59%) |
Feb 15, 2023 | 691.33 | 703.86 | 691.33 | 698.94 | 181,689 | +0.88(+0.13%) |
Feb 14, 2023 | 692.56 | 701.63 | 690.29 | 698.06 | 191,637 | +3.82(+0.55%) |
Feb 13, 2023 | 691.80 | 698.03 | 684.01 | 694.24 | 189,645 | +14.51(+2.13%) |
Feb 10, 2023 | 670.98 | 686.24 | 669.04 | 679.73 | 176,071 | +1.99(+0.29%) |
Feb 09, 2023 | 680.41 | 698.99 | 674.92 | 677.74 | 244,374 | +0.89(+0.13%) |
Feb 08, 2023 | 677.41 | 682.47 | 667.65 | 676.85 | 217,044 | -0.68(-0.10%) |
Feb 07, 2023 | 666.35 | 680.85 | 657.20 | 677.53 | 162,506 | +4.08(+0.61%) |
Feb 06, 2023 | 677.72 | 677.72 | 667.80 | 673.45 | 169,762 | -7.87(-1.16%) |
Feb 03, 2023 | 671.73 | 692.79 | 671.73 | 681.32 | 209,905 | -9.00(-1.30%) |
Feb 02, 2023 | 693.62 | 710.00 | 685.27 | 690.32 | 214,570 | +7.64(+1.12%) |
Feb 01, 2023 | 662.47 | 686.23 | 653.19 | 682.68 | 204,360 | +16.73(+2.51%) |
Jan 31, 2023 | 643.52 | 668.45 | 640.12 | 665.95 | 286,037 | +21.67(+3.36%) |
Jan 30, 2023 | 658.12 | 659.98 | 644.27 | 644.28 | 186,002 | -15.97(-2.42%) |
Jan 27, 2023 | 623.79 | 676.98 | 617.35 | 660.25 | 317,427 | +14.20(+2.20%) |
Jan 26, 2023 | 646.65 | 648.89 | 632.09 | 646.05 | 227,522 | +3.22(+0.50%) |
Jan 25, 2023 | 627.82 | 646.38 | 610.66 | 642.83 | 188,727 | +2.61(+0.41%) |
Jan 24, 2023 | 653.12 | 657.58 | 638.00 | 640.22 | 243,542 | -9.73(-1.50%) |
Jan 23, 2023 | 648.39 | 658.21 | 640.53 | 649.95 | 217,787 | +0.77(+0.12%) |
Jan 20, 2023 | 623.39 | 649.92 | 623.39 | 649.18 | 199,706 | +25.32(+4.06%) |
Jan 19, 2023 | 625.03 | 636.99 | 622.47 | 623.86 | 178,572 | -6.11(-0.97%) |
Jan 18, 2023 | 635.29 | 640.50 | 619.17 | 629.97 | 211,805 | +2.09(+0.33%) |
Jan 17, 2023 | 616.01 | 628.26 | 610.18 | 627.88 | 161,373 | +9.96(+1.61%) |
Jan 13, 2023 | 599.22 | 620.65 | 599.22 | 617.92 | 128,997 | +12.34(+2.04%) |
Jan 12, 2023 | 598.40 | 608.31 | 586.60 | 605.58 | 163,850 | +6.61(+1.10%) |
Jan 11, 2023 | 588.26 | 600.92 | 584.44 | 598.97 | 168,387 | +13.11(+2.24%) |
Jan 10, 2023 | 588.48 | 591.62 | 575.39 | 585.86 | 253,026 | -8.01(-1.35%) |
Jan 09, 2023 | 609.55 | 611.98 | 591.80 | 593.87 | 193,278 | -8.07(-1.34%) |
Jan 06, 2023 | 603.60 | 608.70 | 583.69 | 601.94 | 115,677 | +5.04(+0.84%) |
Jan 05, 2023 | 601.06 | 606.40 | 589.50 | 596.90 | 146,516 | -12.14(-1.99%) |
Jan 04, 2023 | 596.54 | 609.80 | 596.15 | 609.04 | 117,334 | +17.85(+3.02%) |
Jan 03, 2023 | 608.65 | 617.10 | 586.11 | 591.19 | 165,263 | -7.39(-1.23%) |
Dec 30, 2022 | 591.69 | 599.09 | 587.81 | 598.58 | 153,245 | -2.32(-0.39%) |
Dec 29, 2022 | 607.49 | 614.49 | 598.75 | 600.90 | 120,580 | -5.94(-0.98%) |
Dec 28, 2022 | 615.33 | 622.22 | 604.40 | 606.84 | 92,619 | -7.46(-1.21%) |
Dec 27, 2022 | 613.88 | 617.37 | 608.17 | 614.30 | 92,277 | -2.46(-0.40%) |
Dec 23, 2022 | 613.10 | 623.15 | 605.05 | 616.76 | 90,452 | +2.24(+0.36%) |
Dec 22, 2022 | 602.71 | 617.48 | 599.28 | 614.52 | 128,404 | +0.32(+0.05%) |
Dec 21, 2022 | 592.59 | 614.21 | 592.59 | 614.20 | 133,042 | +23.05(+3.90%) |
Dec 20, 2022 | 582.74 | 595.52 | 580.49 | 591.15 | 138,329 | +5.50(+0.94%) |
Dec 19, 2022 | 586.61 | 593.70 | 579.61 | 585.65 | 170,815 | -4.98(-0.84%) |
Dec 16, 2022 | 595.19 | 595.19 | 583.18 | 590.63 | 427,657 | -7.58(-1.27%) |
Dec 15, 2022 | 594.02 | 598.22 | 583.63 | 598.21 | 242,626 | -8.47(-1.40%) |
Dec 14, 2022 | 616.86 | 628.65 | 602.50 | 606.68 | 193,769 | -13.88(-2.24%) |
Dec 13, 2022 | 628.00 | 638.87 | 615.34 | 620.56 | 237,578 | +4.25(+0.69%) |
Dec 12, 2022 | 618.13 | 623.20 | 609.29 | 616.31 | 120,397 | +0.86(+0.14%) |
Dec 09, 2022 | 620.76 | 626.45 | 614.90 | 615.45 | 142,127 | -9.54(-1.53%) |
Dec 08, 2022 | 620.69 | 632.02 | 610.60 | 624.99 | 179,400 | +11.49(+1.87%) |
Dec 07, 2022 | 609.00 | 616.12 | 598.48 | 613.50 | 136,825 | +3.89(+0.64%) |
Dec 06, 2022 | 609.65 | 612.68 | 595.05 | 609.61 | 174,326 | -2.49(-0.41%) |
Dec 05, 2022 | 612.34 | 615.53 | 599.07 | 612.10 | 170,105 | -9.22(-1.48%) |
Dec 02, 2022 | 619.00 | 626.96 | 602.30 | 621.32 | 190,173 | +0.18(+0.03%) |