Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 618.29 | 623.71 | 615.64 | 618.40 | 23,502 | -3.03(-0.49%) |
Feb 27, 2023 | 636.82 | 636.82 | 621.40 | 621.43 | 11,702 | -15.02(-2.36%) |
Feb 24, 2023 | 635.51 | 645.36 | 633.29 | 636.45 | 11,171 | -10.84(-1.67%) |
Feb 23, 2023 | 649.42 | 653.28 | 646.03 | 647.29 | 11,130 | -1.00(-0.15%) |
Feb 22, 2023 | 655.14 | 662.15 | 647.85 | 648.28 | 13,010 | -6.09(-0.93%) |
Feb 21, 2023 | 648.09 | 661.59 | 648.09 | 654.37 | 16,039 | -8.22(-1.24%) |
Feb 17, 2023 | 659.50 | 663.40 | 654.62 | 662.59 | 14,982 | +7.23(+1.10%) |
Feb 16, 2023 | 656.75 | 663.14 | 655.36 | 655.36 | 11,568 | -6.28(-0.95%) |
Feb 15, 2023 | 646.66 | 663.54 | 646.66 | 661.63 | 12,253 | +6.58(+1.00%) |
Feb 14, 2023 | 657.49 | 660.08 | 655.05 | 655.05 | 16,423 | -7.58(-1.14%) |
Feb 13, 2023 | 660.08 | 662.63 | 657.34 | 662.63 | 8,583 | +14.80(+2.29%) |
Feb 10, 2023 | 648.83 | 652.13 | 647.83 | 647.83 | 11,453 | -1.09(-0.17%) |
Feb 09, 2023 | 650.97 | 654.29 | 648.86 | 648.91 | 12,390 | -3.47(-0.53%) |
Feb 08, 2023 | 648.58 | 654.34 | 648.58 | 652.39 | 8,703 | -6.72(-1.02%) |
Feb 07, 2023 | 652.23 | 659.11 | 646.00 | 659.11 | 15,184 | +1.34(+0.20%) |
Feb 06, 2023 | 656.83 | 661.11 | 653.74 | 657.77 | 14,717 | -3.60(-0.54%) |
Feb 03, 2023 | 657.22 | 672.72 | 657.22 | 661.37 | 20,404 | -0.50(-0.08%) |
Feb 02, 2023 | 649.73 | 665.62 | 649.73 | 661.87 | 14,803 | +11.80(+1.82%) |
Feb 01, 2023 | 637.83 | 652.70 | 637.83 | 650.07 | 19,896 | +7.00(+1.09%) |
Jan 31, 2023 | 633.84 | 644.38 | 633.84 | 643.07 | 18,165 | +21.26(+3.42%) |
Jan 30, 2023 | 617.17 | 623.93 | 617.17 | 621.81 | 13,812 | -4.70(-0.75%) |
Jan 27, 2023 | 621.17 | 630.96 | 619.91 | 626.51 | 11,221 | +1.08(+0.17%) |
Jan 26, 2023 | 620.13 | 625.87 | 614.02 | 625.42 | 24,621 | +8.37(+1.36%) |
Jan 25, 2023 | 607.04 | 618.82 | 607.04 | 617.06 | 10,866 | +7.58(+1.24%) |
Jan 24, 2023 | 595.98 | 612.02 | 595.97 | 609.48 | 14,097 | +6.45(+1.07%) |
Jan 23, 2023 | 609.53 | 609.53 | 600.07 | 603.03 | 20,107 | -5.10(-0.84%) |
Jan 20, 2023 | 601.10 | 608.48 | 600.57 | 608.13 | 10,430 | +12.48(+2.10%) |
Jan 19, 2023 | 594.38 | 601.98 | 592.42 | 595.65 | 16,139 | -5.78(-0.96%) |
Jan 18, 2023 | 619.46 | 619.46 | 597.68 | 601.42 | 18,242 | -15.00(-2.43%) |
Jan 17, 2023 | 622.04 | 622.04 | 616.19 | 616.43 | 11,430 | -8.28(-1.33%) |
Jan 13, 2023 | 617.59 | 624.98 | 615.29 | 624.70 | 14,361 | +1.52(+0.24%) |
Jan 12, 2023 | 611.33 | 628.54 | 611.33 | 623.19 | 23,948 | +8.22(+1.34%) |
Jan 11, 2023 | 624.16 | 624.16 | 613.14 | 614.97 | 13,995 | +3.66(+0.60%) |
Jan 10, 2023 | 600.44 | 612.16 | 600.44 | 611.31 | 11,037 | +6.93(+1.15%) |
Jan 09, 2023 | 608.00 | 612.22 | 602.79 | 604.38 | 16,497 | -7.02(-1.15%) |
Jan 06, 2023 | 599.44 | 613.92 | 598.47 | 611.40 | 20,916 | +17.87(+3.01%) |
Jan 05, 2023 | 599.46 | 602.41 | 593.53 | 593.53 | 18,828 | -8.89(-1.48%) |
Jan 04, 2023 | 601.48 | 613.37 | 599.28 | 602.42 | 23,470 | -0.46(-0.08%) |
Jan 03, 2023 | 596.71 | 605.08 | 593.88 | 602.88 | 21,508 | +8.14(+1.37%) |
Dec 30, 2022 | 597.32 | 597.56 | 594.53 | 594.74 | 17,148 | -2.13(-0.36%) |
Dec 29, 2022 | 588.39 | 596.87 | 588.39 | 596.87 | 13,261 | +13.36(+2.29%) |
Dec 28, 2022 | 592.47 | 592.47 | 582.93 | 583.51 | 14,690 | -5.15(-0.87%) |
Dec 27, 2022 | 590.68 | 599.38 | 582.23 | 588.66 | 32,700 | +0.62(+0.11%) |
Dec 23, 2022 | 586.10 | 591.91 | 586.10 | 588.04 | 13,396 | +1.84(+0.31%) |
Dec 22, 2022 | 571.73 | 587.76 | 571.73 | 586.20 | 28,235 | +1.92(+0.33%) |
Dec 21, 2022 | 576.33 | 594.51 | 576.33 | 584.28 | 29,425 | +9.12(+1.58%) |
Dec 20, 2022 | 573.64 | 582.17 | 572.12 | 575.16 | 37,073 | -0.65(-0.11%) |
Dec 19, 2022 | 596.62 | 596.62 | 571.89 | 575.81 | 20,924 | -16.36(-2.76%) |
Dec 16, 2022 | 581.15 | 596.33 | 580.63 | 592.17 | 54,999 | +4.60(+0.78%) |
Dec 15, 2022 | 587.73 | 588.60 | 577.95 | 587.58 | 28,451 | -8.28(-1.39%) |
Dec 14, 2022 | 599.69 | 607.32 | 593.26 | 595.85 | 19,601 | -6.55(-1.09%) |
Dec 13, 2022 | 612.28 | 616.68 | 600.59 | 602.41 | 29,400 | +2.17(+0.36%) |
Dec 12, 2022 | 588.33 | 602.65 | 588.33 | 600.23 | 18,843 | +8.63(+1.46%) |
Dec 09, 2022 | 603.98 | 603.99 | 589.83 | 591.60 | 28,541 | -12.68(-2.10%) |
Dec 08, 2022 | 607.13 | 609.89 | 604.28 | 604.28 | 14,989 | +3.31(+0.55%) |
Dec 07, 2022 | 608.32 | 608.32 | 591.22 | 600.97 | 33,557 | -3.21(-0.53%) |
Dec 06, 2022 | 597.14 | 607.83 | 597.14 | 604.18 | 24,364 | -5.29(-0.87%) |
Dec 05, 2022 | 600.41 | 610.17 | 598.52 | 609.47 | 35,018 | +11.29(+1.89%) |
Dec 02, 2022 | 634.79 | 639.73 | 597.97 | 598.18 | 74,867 | -41.05(-6.42%) |