Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2023 | 659.93 | 665.18 | 658.54 | 662.15 | 790,990 | +18.59(+2.89%) |
Mar 20, 2023 | 647.47 | 652.44 | 639.53 | 643.56 | 924,164 | +6.85(+1.08%) |
Mar 17, 2023 | 638.71 | 638.71 | 623.85 | 636.71 | 2,701,515 | -0.27(-0.04%) |
Mar 16, 2023 | 627.30 | 645.38 | 621.30 | 636.98 | 726,337 | +5.24(+0.83%) |
Mar 15, 2023 | 621.00 | 634.50 | 620.00 | 631.74 | 1,145,214 | -6.09(-0.95%) |
Mar 14, 2023 | 646.41 | 648.00 | 624.71 | 637.83 | 928,714 | +12.06(+1.93%) |
Mar 13, 2023 | 625.02 | 643.23 | 624.09 | 625.77 | 997,633 | -9.26(-1.46%) |
Mar 10, 2023 | 647.70 | 651.46 | 628.48 | 635.03 | 961,018 | -16.25(-2.50%) |
Mar 09, 2023 | 674.49 | 675.23 | 650.00 | 651.28 | 787,150 | -23.08(-3.42%) |
Mar 08, 2023 | 676.62 | 680.33 | 672.65 | 674.36 | 554,776 | -0.30(-0.04%) |
Mar 07, 2023 | 688.39 | 688.98 | 673.17 | 674.66 | 417,244 | -13.73(-1.99%) |
Mar 06, 2023 | 688.35 | 698.79 | 687.56 | 688.39 | 543,324 | -1.85(-0.27%) |
Mar 03, 2023 | 688.62 | 690.34 | 683.11 | 690.24 | 818,172 | +9.26(+1.36%) |
Mar 02, 2023 | 668.16 | 682.46 | 667.92 | 680.98 | 499,274 | +5.31(+0.79%) |
Mar 01, 2023 | 678.24 | 683.31 | 670.47 | 675.67 | 639,630 | -8.81(-1.29%) |
Feb 28, 2023 | 680.57 | 689.38 | 678.21 | 684.47 | 865,347 | +6.32(+0.93%) |
Feb 27, 2023 | 689.88 | 691.49 | 676.80 | 678.15 | 564,088 | -0.37(-0.05%) |
Feb 24, 2023 | 677.66 | 686.30 | 673.70 | 678.51 | 557,582 | -8.35(-1.22%) |
Feb 23, 2023 | 692.25 | 697.09 | 681.53 | 686.86 | 619,229 | +4.40(+0.64%) |
Feb 22, 2023 | 690.75 | 694.02 | 677.17 | 682.47 | 944,647 | -8.28(-1.20%) |
Feb 21, 2023 | 701.05 | 703.48 | 687.24 | 690.75 | 651,121 | -20.26(-2.85%) |
Feb 17, 2023 | 703.37 | 711.58 | 701.30 | 711.01 | 523,007 | +3.14(+0.44%) |
Feb 16, 2023 | 705.70 | 717.36 | 704.37 | 707.87 | 496,214 | -11.11(-1.55%) |
Feb 15, 2023 | 713.98 | 722.60 | 713.20 | 718.98 | 482,663 | -4.92(-0.68%) |
Feb 14, 2023 | 728.48 | 737.56 | 721.77 | 723.91 | 470,091 | -7.70(-1.05%) |
Feb 13, 2023 | 717.66 | 732.38 | 715.83 | 731.61 | 587,281 | +13.30(+1.85%) |
Feb 10, 2023 | 707.11 | 721.17 | 705.90 | 718.31 | 630,544 | +7.49(+1.05%) |
Feb 09, 2023 | 733.80 | 734.11 | 709.31 | 710.82 | 728,983 | -13.79(-1.90%) |
Feb 08, 2023 | 730.08 | 736.44 | 724.61 | 724.61 | 521,363 | -10.88(-1.48%) |
Feb 07, 2023 | 730.01 | 738.26 | 723.17 | 735.49 | 735,570 | -1.55(-0.21%) |
Feb 06, 2023 | 741.61 | 744.73 | 733.49 | 737.04 | 696,511 | -14.67(-1.95%) |
Feb 03, 2023 | 744.61 | 764.27 | 742.61 | 751.72 | 1,210,548 | -13.47(-1.76%) |
Feb 02, 2023 | 758.41 | 776.15 | 757.65 | 765.19 | 1,109,657 | +8.04(+1.06%) |
Feb 01, 2023 | 748.30 | 762.77 | 739.04 | 757.14 | 707,268 | +3.39(+0.45%) |
Jan 31, 2023 | 744.61 | 754.25 | 740.72 | 753.75 | 576,138 | +11.27(+1.52%) |
Jan 30, 2023 | 745.01 | 752.81 | 741.17 | 742.48 | 461,647 | -11.24(-1.49%) |
Jan 27, 2023 | 746.33 | 758.61 | 746.33 | 753.72 | 492,999 | +0.28(+0.04%) |
Jan 26, 2023 | 744.61 | 753.92 | 740.83 | 753.44 | 492,272 | +7.60(+1.02%) |
Jan 25, 2023 | 737.76 | 746.37 | 727.23 | 745.85 | 1,078,099 | -0.81(-0.11%) |
Jan 24, 2023 | 742.62 | 751.63 | 674.43 | 746.66 | 562,513 | +4.02(+0.54%) |
Jan 23, 2023 | 736.53 | 744.63 | 730.11 | 742.64 | 735,514 | +6.26(+0.85%) |
Jan 20, 2023 | 729.49 | 737.34 | 725.78 | 736.38 | 729,580 | +11.75(+1.62%) |
Jan 19, 2023 | 732.50 | 736.23 | 724.37 | 724.62 | 655,426 | -17.36(-2.34%) |
Jan 18, 2023 | 745.59 | 757.57 | 741.01 | 741.99 | 734,073 | -2.35(-0.32%) |
Jan 17, 2023 | 744.78 | 744.78 | 729.81 | 744.34 | 829,438 | -4.23(-0.56%) |
Jan 13, 2023 | 741.26 | 753.03 | 729.79 | 748.57 | 991,311 | +0.03(+0.00%) |
Jan 12, 2023 | 757.67 | 757.67 | 735.82 | 748.54 | 945,369 | -1.95(-0.26%) |
Jan 11, 2023 | 752.55 | 758.26 | 742.78 | 750.48 | 793,744 | -1.35(-0.18%) |
Jan 10, 2023 | 744.24 | 752.29 | 739.03 | 751.83 | 764,414 | +4.26(+0.57%) |
Jan 09, 2023 | 736.87 | 757.32 | 736.42 | 747.58 | 1,110,794 | +14.88(+2.03%) |
Jan 06, 2023 | 708.29 | 733.25 | 705.36 | 732.69 | 1,224,498 | +36.50(+5.24%) |
Jan 05, 2023 | 707.90 | 712.01 | 696.17 | 696.20 | 691,644 | -20.51(-2.86%) |
Jan 04, 2023 | 714.47 | 722.25 | 708.27 | 716.71 | 714,902 | +9.79(+1.38%) |