Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 602.15 | 602.15 | 602.15 | 602.15 | 3,358 | -1.27(-0.21%) |
Apr 27, 2023 | 611.64 | 611.64 | 603.42 | 603.42 | 2,685 | -14.07(-2.28%) |
Apr 26, 2023 | 617.50 | 617.50 | 617.50 | 617.50 | 2,457 | -12.23(-1.94%) |
Apr 25, 2023 | 620.54 | 629.73 | 618.17 | 629.73 | 2,809 | +1.15(+0.18%) |
Apr 24, 2023 | 628.58 | 628.58 | 628.58 | 628.58 | 1,397 | -16.34(-2.53%) |
Apr 21, 2023 | 630.11 | 655.68 | 630.11 | 644.92 | 3,648 | +9.79(+1.54%) |
Apr 20, 2023 | 611.45 | 635.13 | 611.45 | 635.13 | 6,913 | +40.12(+6.74%) |
Apr 19, 2023 | 595.01 | 595.01 | 595.01 | 595.01 | 1,667 | +8.00(+1.36%) |
Apr 18, 2023 | 613.50 | 614.26 | 587.00 | 587.00 | 6,766 | -28.06(-4.56%) |
Apr 17, 2023 | 613.55 | 624.86 | 611.15 | 615.06 | 4,992 | -15.94(-2.53%) |
Apr 14, 2023 | 631.00 | 631.00 | 631.00 | 631.00 | 1,439 | -3.35(-0.53%) |
Apr 13, 2023 | 628.71 | 645.90 | 628.71 | 634.35 | 3,158 | +3.73(+0.59%) |
Apr 12, 2023 | 652.43 | 652.43 | 630.62 | 630.62 | 1,464 | -9.14(-1.43%) |
Apr 11, 2023 | 646.15 | 654.11 | 639.76 | 639.76 | 4,023 | +2.69(+0.42%) |
Apr 10, 2023 | 613.31 | 637.07 | 613.31 | 637.07 | 4,865 | +28.36(+4.66%) |
Apr 06, 2023 | 613.60 | 616.54 | 608.71 | 608.71 | 3,179 | -11.74(-1.89%) |
Apr 05, 2023 | 621.43 | 621.43 | 620.01 | 620.45 | 2,344 | +1.47(+0.24%) |
Apr 04, 2023 | 618.99 | 618.99 | 618.99 | 618.99 | 1,943 | -5.25(-0.84%) |
Apr 03, 2023 | 613.56 | 626.61 | 613.56 | 624.24 | 5,482 | +9.75(+1.59%) |
Mar 31, 2023 | 623.44 | 627.60 | 614.49 | 614.49 | 5,259 | +4.13(+0.68%) |
Mar 30, 2023 | 598.92 | 610.36 | 598.92 | 610.36 | 3,734 | +11.56(+1.93%) |
Mar 29, 2023 | 598.80 | 598.80 | 598.80 | 598.80 | 2,823 | -7.95(-1.31%) |
Mar 28, 2023 | 622.45 | 630.73 | 606.75 | 606.75 | 9,246 | -10.19(-1.65%) |
Mar 27, 2023 | 610.67 | 621.42 | 610.67 | 616.94 | 4,910 | -17.02(-2.68%) |
Mar 24, 2023 | 631.22 | 637.08 | 626.63 | 633.96 | 2,933 | +5.43(+0.86%) |
Mar 23, 2023 | 623.45 | 628.87 | 623.45 | 628.53 | 4,040 | +7.88(+1.27%) |
Mar 22, 2023 | 616.77 | 628.28 | 616.77 | 620.65 | 3,209 | -5.68(-0.91%) |
Mar 21, 2023 | 630.59 | 634.15 | 624.02 | 626.33 | 7,225 | +12.73(+2.07%) |
Mar 20, 2023 | 613.59 | 613.59 | 613.59 | 613.59 | 2,063 | +19.56(+3.29%) |
Mar 17, 2023 | 592.45 | 612.17 | 585.19 | 594.03 | 12,413 | +5.86(+1.00%) |
Mar 16, 2023 | 564.57 | 588.17 | 564.57 | 588.17 | 4,753 | +6.85(+1.18%) |
Mar 15, 2023 | 581.32 | 581.32 | 581.32 | 581.32 | 2,822 | -3.12(-0.53%) |
Mar 14, 2023 | 584.44 | 584.44 | 584.44 | 584.44 | 3,817 | -1.27(-0.22%) |
Mar 13, 2023 | 585.71 | 585.71 | 585.71 | 585.71 | 3,003 | -4.49(-0.76%) |
Mar 10, 2023 | 590.20 | 590.20 | 590.20 | 590.20 | 2,135 | -0.87(-0.15%) |
Mar 09, 2023 | 591.07 | 591.07 | 591.07 | 591.07 | 1,551 | -18.28(-3.00%) |
Mar 08, 2023 | 587.22 | 609.35 | 587.22 | 609.35 | 3,464 | +18.75(+3.18%) |
Mar 07, 2023 | 590.60 | 590.60 | 590.60 | 590.60 | 2,561 | -9.10(-1.52%) |
Mar 06, 2023 | 618.07 | 618.07 | 599.70 | 599.70 | 4,073 | -12.89(-2.10%) |
Mar 03, 2023 | 586.77 | 626.91 | 586.77 | 612.59 | 6,654 | +28.68(+4.91%) |
Mar 02, 2023 | 550.97 | 583.91 | 550.60 | 583.91 | 6,147 | +32.96(+5.98%) |
Mar 01, 2023 | 540.25 | 551.95 | 540.25 | 550.95 | 4,254 | -2.93(-0.53%) |
Feb 28, 2023 | 594.78 | 595.37 | 553.87 | 553.87 | 10,216 | -82.51(-12.96%) |
Feb 27, 2023 | 636.38 | 636.38 | 636.38 | 636.38 | 2,627 | -29.44(-4.42%) |
Feb 24, 2023 | 660.20 | 665.82 | 660.20 | 665.82 | 2,872 | +12.45(+1.91%) |
Feb 23, 2023 | 662.68 | 662.68 | 653.37 | 653.37 | 2,869 | -14.79(-2.21%) |
Feb 22, 2023 | 667.95 | 677.72 | 667.95 | 668.16 | 4,201 | +4.68(+0.71%) |
Feb 21, 2023 | 666.97 | 666.97 | 663.48 | 663.48 | 5,366 | -14.11(-2.08%) |
Feb 17, 2023 | 675.52 | 677.59 | 673.81 | 677.59 | 2,763 | +3.01(+0.45%) |
Feb 16, 2023 | 682.59 | 682.59 | 674.58 | 674.58 | 2,903 | +10.41(+1.57%) |
Feb 15, 2023 | 664.16 | 664.16 | 664.16 | 664.16 | 2,777 | +4.97(+0.75%) |
Feb 14, 2023 | 668.07 | 668.07 | 659.19 | 659.19 | 2,183 | -6.83(-1.02%) |
Feb 13, 2023 | 672.84 | 682.59 | 666.01 | 666.01 | 2,957 | +3.69(+0.56%) |
Feb 10, 2023 | 649.16 | 662.88 | 649.16 | 662.33 | 2,567 | +8.70(+1.33%) |
Feb 09, 2023 | 662.12 | 667.97 | 653.63 | 653.63 | 2,176 | -8.48(-1.28%) |
Feb 08, 2023 | 667.02 | 672.84 | 660.16 | 662.11 | 1,905 | -12.92(-1.91%) |
Feb 07, 2023 | 664.65 | 680.53 | 662.13 | 675.03 | 4,777 | -1.50(-0.22%) |
Feb 06, 2023 | 675.28 | 676.53 | 670.64 | 676.53 | 1,940 | +9.68(+1.45%) |
Feb 03, 2023 | 682.10 | 682.10 | 666.85 | 666.85 | 3,400 | -10.45(-1.54%) |
Feb 02, 2023 | 655.01 | 683.44 | 655.01 | 677.30 | 9,147 | +20.07(+3.05%) |