Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 991.11 | 1004 | 983.40 | 1004 | 177,899 | +8.05(+0.81%) |
Apr 27, 2023 | 1000 | 1012 | 991.61 | 995.70 | 123,600 | -2.08(-0.21%) |
Apr 26, 2023 | 977.43 | 1007 | 977.43 | 997.78 | 190,753 | +11.09(+1.12%) |
Apr 25, 2023 | 1004 | 1013 | 981.35 | 986.69 | 194,385 | -26.29(-2.60%) |
Apr 24, 2023 | 1029 | 1030 | 1013 | 1013 | 148,667 | -19.16(-1.86%) |
Apr 21, 2023 | 1033 | 1048 | 1019 | 1032 | 185,608 | -4.36(-0.42%) |
Apr 20, 2023 | 1051 | 1088 | 1024 | 1036 | 185,827 | -23.28(-2.20%) |
Apr 19, 2023 | 1008 | 1063 | 997.89 | 1060 | 202,016 | +49.38(+4.89%) |
Apr 18, 2023 | 1000 | 1018 | 988.06 | 1010 | 189,351 | +15.81(+1.59%) |
Apr 17, 2023 | 966.73 | 1003 | 961.72 | 994.59 | 151,060 | +20.94(+2.15%) |
Apr 14, 2023 | 996.60 | 996.60 | 971.61 | 973.65 | 95,147 | -12.29(-1.25%) |
Apr 13, 2023 | 981.64 | 1002 | 972.21 | 985.94 | 163,516 | +12.61(+1.30%) |
Apr 12, 2023 | 983.59 | 988.49 | 967.21 | 973.33 | 146,032 | -6.52(-0.67%) |
Apr 11, 2023 | 996.55 | 996.55 | 978.16 | 979.85 | 144,849 | -10.49(-1.06%) |
Apr 10, 2023 | 989.61 | 1002 | 983.17 | 990.35 | 151,058 | -5.11(-0.51%) |
Apr 06, 2023 | 978.98 | 995.76 | 978.98 | 995.46 | 233,779 | +1.99(+0.20%) |
Apr 05, 2023 | 964.70 | 1013 | 963.88 | 993.47 | 360,983 | +40.32(+4.23%) |
Apr 04, 2023 | 954.98 | 957.91 | 938.99 | 953.14 | 161,618 | +5.59(+0.59%) |
Apr 03, 2023 | 978.36 | 984.64 | 935.67 | 947.55 | 239,957 | -22.23(-2.29%) |
Mar 31, 2023 | 941.78 | 977.70 | 921.75 | 969.79 | 400,659 | +39.17(+4.21%) |
Mar 30, 2023 | 940.21 | 961.69 | 925.24 | 930.62 | 265,346 | -7.45(-0.79%) |
Mar 29, 2023 | 916.86 | 940.01 | 907.15 | 938.07 | 332,855 | +25.07(+2.75%) |
Mar 28, 2023 | 882.00 | 956.72 | 881.03 | 913.00 | 618,193 | +20.44(+2.29%) |
Mar 27, 2023 | 865.04 | 906.90 | 821.42 | 892.56 | 1,725,774 | +311.99(+53.74%) |
Mar 24, 2023 | 577.19 | 587.00 | 568.83 | 580.57 | 238,046 | -6.49(-1.11%) |
Mar 23, 2023 | 596.38 | 602.95 | 581.81 | 587.05 | 247,694 | -1.10(-0.19%) |
Mar 22, 2023 | 585.53 | 614.98 | 578.11 | 588.15 | 457,902 | +0.48(+0.08%) |
Mar 21, 2023 | 588.32 | 597.38 | 561.56 | 587.67 | 328,796 | +27.25(+4.86%) |
Mar 20, 2023 | 524.60 | 574.94 | 523.73 | 560.42 | 415,967 | +53.10(+10.47%) |
Mar 17, 2023 | 532.75 | 536.12 | 504.12 | 507.33 | 477,013 | -38.27(-7.01%) |
Mar 16, 2023 | 533.18 | 561.46 | 514.24 | 545.60 | 354,221 | +7.50(+1.39%) |
Mar 15, 2023 | 536.49 | 552.10 | 526.42 | 538.10 | 287,503 | -25.77(-4.57%) |
Mar 14, 2023 | 620.74 | 622.09 | 562.42 | 563.87 | 238,263 | -22.94(-3.91%) |
Mar 13, 2023 | 580.51 | 630.78 | 562.52 | 586.82 | 304,342 | -27.27(-4.44%) |
Mar 10, 2023 | 626.86 | 635.14 | 597.30 | 614.08 | 360,004 | -26.40(-4.12%) |
Mar 09, 2023 | 677.31 | 680.42 | 635.29 | 640.48 | 192,278 | -36.82(-5.44%) |
Mar 08, 2023 | 678.81 | 689.40 | 671.21 | 677.31 | 67,289 | -1.59(-0.23%) |
Mar 07, 2023 | 694.77 | 694.77 | 672.00 | 678.90 | 130,438 | -21.42(-3.06%) |
Mar 06, 2023 | 696.85 | 706.15 | 696.85 | 700.32 | 76,534 | +0.71(+0.10%) |
Mar 03, 2023 | 696.03 | 703.37 | 688.16 | 699.61 | 86,951 | +4.12(+0.59%) |
Mar 02, 2023 | 713.85 | 713.85 | 683.43 | 695.49 | 127,268 | -25.78(-3.57%) |
Mar 01, 2023 | 724.85 | 728.07 | 719.54 | 721.28 | 86,188 | -9.99(-1.37%) |
Feb 28, 2023 | 737.57 | 742.37 | 729.72 | 731.26 | 160,513 | -7.50(-1.01%) |
Feb 27, 2023 | 748.30 | 749.31 | 733.90 | 738.76 | 60,378 | +2.46(+0.33%) |
Feb 24, 2023 | 734.17 | 740.79 | 730.66 | 736.29 | 64,307 | -3.10(-0.42%) |
Feb 23, 2023 | 736.32 | 742.50 | 726.00 | 739.39 | 94,928 | +7.94(+1.09%) |
Feb 22, 2023 | 739.08 | 742.89 | 723.44 | 731.45 | 103,053 | -8.97(-1.21%) |
Feb 21, 2023 | 756.64 | 757.75 | 738.80 | 740.42 | 78,176 | -17.72(-2.34%) |
Feb 17, 2023 | 745.85 | 759.89 | 738.36 | 758.14 | 84,227 | +12.28(+1.65%) |
Feb 16, 2023 | 763.61 | 765.69 | 744.31 | 745.85 | 75,831 | -24.85(-3.22%) |
Feb 15, 2023 | 759.51 | 772.12 | 759.29 | 770.70 | 47,908 | +5.70(+0.74%) |
Feb 14, 2023 | 766.09 | 774.22 | 761.39 | 765.01 | 61,088 | -5.35(-0.69%) |
Feb 13, 2023 | 762.24 | 775.65 | 761.62 | 770.35 | 62,142 | +9.54(+1.25%) |
Feb 10, 2023 | 760.91 | 766.20 | 756.65 | 760.82 | 70,617 | -3.40(-0.45%) |
Feb 09, 2023 | 784.89 | 793.53 | 762.63 | 764.22 | 74,012 | -15.11(-1.94%) |
Feb 08, 2023 | 791.62 | 794.26 | 775.54 | 779.33 | 60,353 | -8.52(-1.08%) |
Feb 07, 2023 | 769.30 | 790.25 | 769.30 | 787.86 | 49,739 | +12.99(+1.68%) |
Feb 06, 2023 | 775.46 | 780.88 | 769.59 | 774.86 | 62,489 | +0.17(+0.02%) |
Feb 03, 2023 | 771.66 | 785.17 | 769.59 | 774.69 | 81,732 | -2.02(-0.26%) |
Feb 02, 2023 | 777.78 | 784.88 | 768.79 | 776.72 | 111,374 | -0.44(-0.06%) |