Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 657.84 | 666.36 | 655.56 | 661.61 | 895,243 | +6.11(+0.93%) |
Feb 27, 2023 | 666.84 | 668.40 | 654.20 | 655.50 | 583,577 | -0.36(-0.05%) |
Feb 24, 2023 | 655.03 | 663.38 | 651.20 | 655.86 | 576,845 | -8.07(-1.22%) |
Feb 23, 2023 | 669.14 | 673.81 | 658.77 | 663.93 | 640,622 | +4.25(+0.64%) |
Feb 22, 2023 | 667.68 | 670.85 | 654.56 | 659.67 | 977,284 | -8.00(-1.20%) |
Feb 21, 2023 | 677.64 | 679.99 | 664.29 | 667.68 | 673,617 | -19.59(-2.85%) |
Feb 17, 2023 | 679.88 | 687.81 | 677.88 | 687.26 | 541,076 | +3.03(+0.44%) |
Feb 16, 2023 | 682.13 | 693.41 | 680.85 | 684.23 | 513,358 | -10.74(-1.55%) |
Feb 15, 2023 | 690.13 | 698.47 | 689.39 | 694.97 | 499,338 | -4.76(-0.68%) |
Feb 14, 2023 | 704.15 | 712.93 | 697.67 | 699.73 | 486,332 | -7.45(-1.05%) |
Feb 13, 2023 | 693.70 | 707.92 | 691.92 | 707.18 | 607,571 | +12.86(+1.85%) |
Feb 10, 2023 | 683.49 | 697.08 | 682.32 | 694.32 | 652,329 | +7.24(+1.05%) |
Feb 09, 2023 | 709.30 | 709.59 | 685.62 | 687.08 | 754,169 | -13.33(-1.90%) |
Feb 08, 2023 | 705.70 | 711.85 | 700.41 | 700.41 | 539,375 | -10.52(-1.48%) |
Feb 07, 2023 | 705.63 | 713.61 | 699.02 | 710.93 | 760,983 | -1.50(-0.21%) |
Feb 06, 2023 | 716.84 | 719.86 | 708.99 | 712.43 | 720,574 | -14.18(-1.95%) |
Feb 03, 2023 | 719.74 | 738.75 | 717.81 | 726.61 | 1,252,370 | -13.02(-1.76%) |
Feb 02, 2023 | 733.08 | 750.23 | 732.35 | 739.63 | 1,147,994 | +7.77(+1.06%) |
Feb 01, 2023 | 723.31 | 737.30 | 714.36 | 731.86 | 731,703 | +3.28(+0.45%) |
Jan 31, 2023 | 719.74 | 729.06 | 715.99 | 728.58 | 596,043 | +10.89(+1.52%) |
Jan 30, 2023 | 720.13 | 727.67 | 716.42 | 717.69 | 477,596 | -10.86(-1.49%) |
Jan 27, 2023 | 721.41 | 733.27 | 721.41 | 728.55 | 510,032 | +0.27(+0.04%) |
Jan 26, 2023 | 719.74 | 728.74 | 716.09 | 728.28 | 509,279 | +7.34(+1.02%) |
Jan 25, 2023 | 713.12 | 721.45 | 702.95 | 720.94 | 1,115,346 | -0.79(-0.11%) |
Jan 24, 2023 | 717.82 | 726.53 | 651.91 | 721.73 | 581,947 | +3.89(+0.54%) |
Jan 23, 2023 | 711.94 | 719.76 | 705.73 | 717.84 | 760,925 | +6.06(+0.85%) |
Jan 20, 2023 | 705.12 | 712.72 | 701.54 | 711.78 | 754,786 | +11.36(+1.62%) |
Jan 19, 2023 | 708.04 | 711.64 | 700.18 | 700.42 | 678,070 | -16.78(-2.34%) |
Jan 18, 2023 | 720.69 | 732.27 | 716.27 | 717.21 | 759,434 | -2.27(-0.32%) |
Jan 17, 2023 | 719.91 | 719.91 | 705.44 | 719.48 | 858,094 | -4.09(-0.56%) |
Jan 13, 2023 | 716.51 | 727.89 | 705.42 | 723.57 | 1,025,559 | +0.03(+0.00%) |
Jan 12, 2023 | 732.37 | 732.37 | 711.25 | 723.54 | 978,031 | -1.88(-0.26%) |
Jan 11, 2023 | 727.42 | 732.93 | 717.97 | 725.42 | 821,167 | -1.30(-0.18%) |
Jan 10, 2023 | 719.38 | 727.17 | 714.35 | 726.73 | 790,824 | +4.12(+0.57%) |
Jan 09, 2023 | 712.26 | 732.03 | 711.82 | 722.61 | 1,149,171 | +14.38(+2.03%) |
Jan 06, 2023 | 684.64 | 708.76 | 681.80 | 708.22 | 1,266,803 | +35.28(+5.24%) |
Jan 05, 2023 | 684.26 | 688.23 | 672.92 | 672.95 | 715,539 | -19.83(-2.86%) |
Jan 04, 2023 | 690.62 | 698.13 | 684.62 | 692.77 | 739,601 | +9.46(+1.38%) |
Jan 03, 2023 | 690.95 | 694.35 | 675.38 | 683.31 | 563,553 | +3.27(+0.48%) |
Dec 30, 2022 | 679.71 | 684.15 | 670.18 | 680.04 | 430,407 | -7.22(-1.05%) |
Dec 29, 2022 | 678.13 | 691.85 | 676.09 | 687.26 | 411,915 | +15.18(+2.26%) |
Dec 28, 2022 | 675.60 | 683.09 | 672.04 | 672.07 | 476,978 | -2.81(-0.42%) |
Dec 27, 2022 | 676.14 | 679.05 | 672.24 | 674.89 | 338,804 | -0.65(-0.10%) |
Dec 23, 2022 | 680.17 | 681.45 | 671.95 | 675.54 | 378,445 | +0.59(+0.09%) |
Dec 22, 2022 | 674.29 | 678.83 | 660.45 | 674.95 | 649,399 | -9.22(-1.35%) |
Dec 21, 2022 | 674.12 | 687.23 | 671.18 | 684.17 | 679,606 | +20.52(+3.09%) |
Dec 20, 2022 | 663.12 | 667.33 | 659.84 | 663.66 | 614,907 | -0.87(-0.13%) |
Dec 19, 2022 | 671.22 | 672.72 | 659.40 | 664.53 | 632,278 | -7.44(-1.11%) |
Dec 16, 2022 | 662.18 | 675.25 | 656.32 | 671.97 | 1,768,407 | +1.96(+0.29%) |
Dec 15, 2022 | 671.36 | 674.59 | 664.88 | 670.01 | 590,349 | -12.80(-1.87%) |
Dec 14, 2022 | 689.94 | 696.33 | 675.96 | 682.81 | 572,095 | -12.12(-1.74%) |
Dec 13, 2022 | 708.86 | 713.19 | 687.73 | 694.93 | 990,108 | +14.32(+2.10%) |
Dec 12, 2022 | 677.20 | 682.46 | 673.70 | 680.62 | 730,789 | +2.19(+0.32%) |
Dec 09, 2022 | 672.16 | 685.23 | 671.76 | 678.43 | 572,304 | +3.37(+0.50%) |
Dec 08, 2022 | 681.35 | 686.13 | 672.87 | 675.06 | 652,110 | -5.49(-0.81%) |
Dec 07, 2022 | 678.71 | 692.54 | 676.27 | 680.55 | 913,604 | -1.08(-0.16%) |
Dec 06, 2022 | 678.66 | 683.59 | 671.80 | 681.63 | 875,972 | +2.31(+0.34%) |
Dec 05, 2022 | 675.74 | 680.66 | 665.97 | 679.32 | 1,154,425 | -0.21(-0.03%) |
Dec 02, 2022 | 673.13 | 679.97 | 666.87 | 679.53 | 1,199,124 | -8.77(-1.27%) |