Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 637.49 | 649.28 | 636.64 | 648.48 | 547,629 | +8.23(+1.29%) |
Apr 27, 2023 | 635.00 | 641.07 | 633.09 | 640.24 | 407,749 | +11.60(+1.85%) |
Apr 26, 2023 | 633.49 | 639.34 | 625.50 | 628.64 | 460,856 | -8.73(-1.37%) |
Apr 25, 2023 | 647.93 | 648.99 | 636.17 | 637.37 | 571,571 | -13.99(-2.15%) |
Apr 24, 2023 | 659.18 | 659.18 | 650.31 | 651.36 | 467,688 | -6.52(-0.99%) |
Apr 21, 2023 | 671.98 | 672.70 | 655.93 | 657.89 | 801,962 | -14.92(-2.22%) |
Apr 20, 2023 | 667.09 | 675.27 | 667.09 | 672.80 | 600,710 | +1.10(+0.16%) |
Apr 19, 2023 | 667.59 | 675.82 | 666.65 | 671.70 | 360,307 | +1.17(+0.17%) |
Apr 18, 2023 | 676.66 | 677.48 | 666.50 | 670.53 | 614,665 | -4.18(-0.62%) |
Apr 17, 2023 | 667.92 | 675.43 | 667.40 | 674.72 | 606,661 | +6.79(+1.02%) |
Apr 14, 2023 | 657.20 | 680.17 | 655.10 | 667.92 | 1,156,929 | +19.90(+3.07%) |
Apr 13, 2023 | 640.91 | 648.84 | 636.23 | 648.02 | 717,767 | +4.60(+0.71%) |
Apr 12, 2023 | 653.26 | 654.70 | 640.90 | 643.42 | 498,056 | -3.58(-0.55%) |
Apr 11, 2023 | 639.59 | 648.71 | 639.44 | 647.01 | 554,627 | +9.53(+1.49%) |
Apr 10, 2023 | 630.26 | 637.49 | 628.76 | 637.48 | 407,647 | +3.30(+0.52%) |
Apr 06, 2023 | 634.37 | 636.75 | 631.84 | 634.18 | 457,252 | +0.35(+0.05%) |
Apr 05, 2023 | 630.29 | 634.63 | 629.24 | 633.83 | 441,072 | -2.97(-0.47%) |
Apr 04, 2023 | 643.35 | 646.98 | 631.70 | 636.79 | 543,502 | -7.05(-1.10%) |
Apr 03, 2023 | 642.02 | 647.52 | 634.25 | 643.85 | 644,614 | -2.62(-0.40%) |
Mar 31, 2023 | 642.57 | 646.50 | 640.18 | 646.47 | 534,434 | +7.81(+1.22%) |
Mar 30, 2023 | 641.05 | 645.01 | 634.85 | 638.66 | 406,272 | +3.69(+0.58%) |
Mar 29, 2023 | 629.95 | 635.47 | 628.96 | 634.97 | 609,927 | +10.61(+1.70%) |
Mar 28, 2023 | 624.46 | 627.90 | 619.66 | 624.36 | 386,433 | -2.01(-0.32%) |
Mar 27, 2023 | 632.37 | 634.53 | 624.59 | 626.37 | 425,524 | +3.32(+0.53%) |
Mar 24, 2023 | 621.05 | 625.89 | 616.48 | 623.05 | 594,277 | -6.67(-1.06%) |
Mar 23, 2023 | 631.16 | 638.61 | 623.69 | 629.71 | 500,291 | +3.34(+0.53%) |
Mar 22, 2023 | 637.73 | 644.85 | 625.96 | 626.37 | 496,971 | -13.36(-2.09%) |
Mar 21, 2023 | 637.59 | 642.66 | 636.24 | 639.73 | 818,708 | +17.96(+2.89%) |
Mar 20, 2023 | 625.55 | 630.35 | 617.88 | 621.77 | 956,549 | +6.62(+1.08%) |
Mar 17, 2023 | 617.09 | 617.09 | 602.73 | 615.15 | 2,796,184 | -0.26(-0.04%) |
Mar 16, 2023 | 606.06 | 623.53 | 600.26 | 615.41 | 751,790 | +5.06(+0.83%) |
Mar 15, 2023 | 599.98 | 613.02 | 599.01 | 610.35 | 1,185,345 | -5.88(-0.95%) |
Mar 14, 2023 | 624.52 | 626.06 | 603.56 | 616.24 | 961,259 | +11.65(+1.93%) |
Mar 13, 2023 | 603.86 | 621.45 | 602.96 | 604.58 | 1,032,593 | -8.95(-1.46%) |
Mar 10, 2023 | 625.77 | 629.40 | 607.20 | 613.53 | 994,695 | -15.70(-2.50%) |
Mar 09, 2023 | 651.65 | 652.37 | 627.99 | 629.23 | 814,734 | -22.30(-3.42%) |
Mar 08, 2023 | 653.71 | 657.30 | 649.88 | 651.53 | 574,217 | -0.29(-0.04%) |
Mar 07, 2023 | 665.08 | 665.65 | 650.38 | 651.82 | 431,865 | -13.26(-1.99%) |
Mar 06, 2023 | 665.04 | 675.13 | 664.28 | 665.08 | 562,363 | -1.79(-0.27%) |
Mar 03, 2023 | 665.31 | 666.97 | 659.98 | 666.87 | 846,843 | +8.95(+1.36%) |
Mar 02, 2023 | 645.54 | 659.35 | 645.31 | 657.92 | 516,770 | +5.13(+0.79%) |
Mar 01, 2023 | 655.27 | 660.18 | 647.77 | 652.79 | 662,044 | -8.51(-1.29%) |
Feb 28, 2023 | 657.53 | 666.04 | 655.25 | 661.30 | 895,671 | +6.11(+0.93%) |
Feb 27, 2023 | 666.52 | 668.08 | 653.88 | 655.19 | 583,856 | -0.36(-0.05%) |
Feb 24, 2023 | 654.72 | 663.07 | 650.89 | 655.54 | 577,121 | -8.07(-1.22%) |
Feb 23, 2023 | 668.82 | 673.49 | 658.46 | 663.61 | 640,929 | +4.25(+0.64%) |
Feb 22, 2023 | 667.36 | 670.52 | 654.25 | 659.36 | 977,751 | -8.00(-1.20%) |
Feb 21, 2023 | 677.32 | 679.67 | 663.97 | 667.36 | 673,939 | -19.58(-2.85%) |
Feb 17, 2023 | 679.55 | 687.48 | 677.56 | 686.94 | 541,335 | +3.03(+0.44%) |
Feb 16, 2023 | 681.80 | 693.08 | 680.52 | 683.91 | 513,603 | -10.73(-1.55%) |
Feb 15, 2023 | 689.80 | 698.13 | 689.06 | 694.64 | 499,577 | -4.76(-0.68%) |
Feb 14, 2023 | 703.82 | 712.59 | 697.34 | 699.40 | 486,565 | -7.44(-1.05%) |
Feb 13, 2023 | 693.36 | 707.58 | 691.59 | 706.84 | 607,861 | +12.85(+1.85%) |
Feb 10, 2023 | 683.17 | 696.75 | 682.00 | 693.99 | 652,640 | +7.23(+1.05%) |
Feb 09, 2023 | 708.96 | 709.25 | 685.30 | 686.75 | 754,529 | -13.32(-1.90%) |
Feb 08, 2023 | 705.36 | 711.51 | 700.08 | 700.08 | 539,633 | -10.51(-1.48%) |
Feb 07, 2023 | 705.30 | 713.27 | 698.69 | 710.59 | 761,346 | -1.50(-0.21%) |
Feb 06, 2023 | 716.50 | 719.51 | 708.65 | 712.09 | 720,919 | -14.18(-1.95%) |
Feb 03, 2023 | 719.40 | 738.40 | 717.47 | 726.26 | 1,252,969 | -13.02(-1.76%) |
Feb 02, 2023 | 732.73 | 749.87 | 732.00 | 739.28 | 1,148,543 | +7.77(+1.06%) |