Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 722.96 | 736.95 | 714.01 | 731.51 | 732,053 | +3.28(+0.45%) |
Jan 31, 2023 | 719.40 | 728.71 | 715.65 | 728.23 | 596,328 | +10.89(+1.52%) |
Jan 30, 2023 | 719.79 | 727.32 | 716.08 | 717.34 | 477,824 | -10.86(-1.49%) |
Jan 27, 2023 | 721.07 | 732.92 | 721.07 | 728.20 | 510,275 | +0.27(+0.04%) |
Jan 26, 2023 | 719.40 | 728.39 | 715.75 | 727.93 | 509,523 | +7.34(+1.02%) |
Jan 25, 2023 | 712.78 | 721.10 | 702.61 | 720.60 | 1,115,879 | -0.79(-0.11%) |
Jan 24, 2023 | 717.48 | 726.19 | 651.60 | 721.38 | 582,225 | +3.88(+0.54%) |
Jan 23, 2023 | 711.60 | 719.42 | 705.39 | 717.50 | 761,289 | +6.05(+0.85%) |
Jan 20, 2023 | 704.79 | 712.38 | 701.21 | 711.45 | 755,146 | +11.36(+1.62%) |
Jan 19, 2023 | 707.70 | 711.30 | 699.85 | 700.09 | 678,431 | -16.78(-2.34%) |
Jan 18, 2023 | 720.35 | 731.92 | 715.92 | 716.86 | 759,797 | -2.27(-0.32%) |
Jan 17, 2023 | 719.57 | 719.57 | 705.10 | 719.14 | 858,504 | -4.09(-0.57%) |
Jan 13, 2023 | 716.16 | 727.54 | 705.09 | 723.22 | 1,026,049 | +0.03(+0.00%) |
Jan 12, 2023 | 732.02 | 732.02 | 710.91 | 723.20 | 978,498 | -1.88(-0.26%) |
Jan 11, 2023 | 727.07 | 732.59 | 717.63 | 725.08 | 821,559 | -1.30(-0.18%) |
Jan 10, 2023 | 719.04 | 726.82 | 714.00 | 726.38 | 791,201 | +4.12(+0.57%) |
Jan 09, 2023 | 711.92 | 731.68 | 711.48 | 722.26 | 1,149,720 | +14.38(+2.03%) |
Jan 06, 2023 | 684.31 | 708.42 | 681.48 | 707.89 | 1,267,408 | +35.26(+5.24%) |
Jan 05, 2023 | 683.93 | 687.90 | 672.60 | 672.63 | 715,881 | -19.82(-2.86%) |
Jan 04, 2023 | 690.28 | 697.79 | 684.29 | 692.44 | 739,954 | +9.46(+1.38%) |
Jan 03, 2023 | 690.62 | 694.02 | 675.05 | 682.99 | 563,822 | +3.27(+0.48%) |
Dec 30, 2022 | 679.39 | 683.82 | 669.86 | 679.71 | 430,613 | -7.21(-1.05%) |
Dec 29, 2022 | 677.81 | 691.52 | 675.76 | 686.93 | 412,112 | +15.17(+2.26%) |
Dec 28, 2022 | 675.27 | 682.76 | 671.72 | 671.75 | 477,206 | -2.81(-0.42%) |
Dec 27, 2022 | 675.82 | 678.73 | 671.92 | 674.56 | 338,966 | -0.65(-0.10%) |
Dec 23, 2022 | 679.85 | 681.12 | 671.63 | 675.22 | 378,626 | +0.59(+0.09%) |
Dec 22, 2022 | 673.97 | 678.50 | 660.14 | 674.63 | 649,709 | -9.22(-1.35%) |
Dec 21, 2022 | 673.80 | 686.90 | 670.86 | 683.85 | 679,931 | +20.51(+3.09%) |
Dec 20, 2022 | 662.80 | 667.01 | 659.52 | 663.34 | 615,201 | -0.87(-0.13%) |
Dec 19, 2022 | 670.90 | 672.40 | 659.08 | 664.21 | 632,580 | -7.43(-1.11%) |
Dec 16, 2022 | 661.86 | 674.93 | 656.01 | 671.65 | 1,769,252 | +1.96(+0.29%) |
Dec 15, 2022 | 671.04 | 674.27 | 664.56 | 669.69 | 590,631 | -12.80(-1.87%) |
Dec 14, 2022 | 689.61 | 696.00 | 675.64 | 682.49 | 572,368 | -12.11(-1.74%) |
Dec 13, 2022 | 708.52 | 712.85 | 687.40 | 694.60 | 990,581 | +14.31(+2.10%) |
Dec 12, 2022 | 676.88 | 682.13 | 673.38 | 680.29 | 731,139 | +2.19(+0.32%) |
Dec 09, 2022 | 671.84 | 684.90 | 671.44 | 678.10 | 572,578 | +3.37(+0.50%) |
Dec 08, 2022 | 681.03 | 685.80 | 672.55 | 674.74 | 652,422 | -5.49(-0.81%) |
Dec 07, 2022 | 678.38 | 692.21 | 675.95 | 680.22 | 914,041 | -1.08(-0.16%) |
Dec 06, 2022 | 678.33 | 683.26 | 671.48 | 681.31 | 876,391 | +2.31(+0.34%) |
Dec 05, 2022 | 675.41 | 680.34 | 665.65 | 679.00 | 1,154,976 | -0.21(-0.03%) |
Dec 02, 2022 | 672.81 | 679.64 | 666.55 | 679.21 | 1,199,697 | -8.76(-1.27%) |