Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 673.94 | 693.93 | 670.53 | 670.54 | 74,415 | -1.60(-0.24%) |
Feb 27, 2023 | 679.67 | 683.06 | 659.58 | 672.15 | 74,593 | +1.67(+0.25%) |
Feb 24, 2023 | 688.12 | 688.12 | 664.78 | 670.48 | 91,310 | -34.43(-4.88%) |
Feb 23, 2023 | 707.92 | 718.71 | 697.72 | 704.91 | 52,788 | -6.55(-0.92%) |
Feb 22, 2023 | 701.14 | 729.77 | 694.41 | 711.46 | 77,354 | +6.44(+0.91%) |
Feb 21, 2023 | 710.04 | 719.97 | 675.65 | 705.02 | 109,919 | -26.47(-3.62%) |
Feb 17, 2023 | 738.51 | 739.25 | 723.50 | 731.49 | 75,503 | -11.28(-1.52%) |
Feb 16, 2023 | 743.30 | 764.56 | 735.76 | 742.77 | 63,929 | -10.46(-1.39%) |
Feb 15, 2023 | 759.46 | 769.39 | 750.29 | 753.23 | 81,039 | -8.53(-1.12%) |
Feb 14, 2023 | 759.87 | 768.82 | 748.16 | 761.76 | 37,088 | -2.28(-0.30%) |
Feb 13, 2023 | 767.71 | 775.69 | 760.29 | 764.04 | 56,528 | -1.75(-0.23%) |
Feb 10, 2023 | 754.34 | 766.48 | 752.41 | 765.79 | 28,577 | +5.39(+0.71%) |
Feb 09, 2023 | 796.51 | 799.00 | 755.35 | 760.41 | 42,137 | -27.27(-3.46%) |
Feb 08, 2023 | 784.29 | 795.03 | 779.96 | 787.68 | 41,730 | -5.80(-0.73%) |
Feb 07, 2023 | 788.90 | 799.44 | 778.74 | 793.48 | 34,898 | +4.78(+0.61%) |
Feb 06, 2023 | 791.34 | 799.53 | 777.90 | 788.70 | 57,849 | -11.84(-1.48%) |
Feb 03, 2023 | 809.60 | 809.99 | 784.89 | 800.54 | 63,515 | -21.50(-2.61%) |
Feb 02, 2023 | 802.85 | 833.74 | 800.35 | 822.04 | 56,680 | +29.01(+3.66%) |
Feb 01, 2023 | 760.20 | 794.34 | 751.99 | 793.03 | 66,756 | +28.94(+3.79%) |
Jan 31, 2023 | 749.79 | 765.77 | 749.79 | 764.08 | 83,467 | +11.75(+1.56%) |
Jan 30, 2023 | 764.02 | 780.10 | 740.03 | 752.33 | 70,900 | -20.33(-2.63%) |
Jan 27, 2023 | 782.95 | 788.15 | 772.25 | 772.66 | 58,307 | -9.29(-1.19%) |
Jan 26, 2023 | 782.59 | 788.37 | 772.50 | 781.95 | 46,726 | +0.51(+0.07%) |
Jan 25, 2023 | 766.58 | 782.91 | 756.93 | 781.44 | 49,439 | +10.23(+1.33%) |
Jan 24, 2023 | 766.83 | 782.09 | 764.24 | 771.20 | 56,866 | -2.98(-0.38%) |
Jan 23, 2023 | 766.20 | 779.81 | 764.92 | 774.18 | 59,077 | +15.96(+2.11%) |
Jan 20, 2023 | 723.33 | 758.35 | 723.33 | 758.22 | 57,237 | +30.51(+4.19%) |
Jan 19, 2023 | 740.01 | 740.01 | 727.31 | 727.71 | 71,361 | -12.47(-1.68%) |
Jan 18, 2023 | 739.05 | 755.22 | 731.40 | 740.18 | 47,208 | -0.07(-0.01%) |
Jan 17, 2023 | 734.54 | 744.58 | 724.95 | 740.25 | 52,666 | +5.70(+0.78%) |
Jan 13, 2023 | 725.48 | 743.56 | 725.48 | 734.55 | 46,734 | +2.19(+0.30%) |
Jan 12, 2023 | 739.19 | 753.33 | 730.22 | 732.36 | 76,894 | -6.27(-0.85%) |
Jan 11, 2023 | 725.60 | 743.50 | 719.64 | 738.63 | 66,021 | +19.69(+2.74%) |
Jan 10, 2023 | 697.40 | 725.81 | 695.95 | 718.95 | 56,944 | +18.13(+2.59%) |
Jan 09, 2023 | 692.63 | 706.11 | 691.75 | 700.82 | 66,625 | +8.59(+1.24%) |
Jan 06, 2023 | 693.07 | 697.86 | 679.46 | 692.23 | 56,885 | +9.33(+1.37%) |
Jan 05, 2023 | 691.62 | 691.62 | 673.06 | 682.90 | 64,412 | -12.38(-1.78%) |
Jan 04, 2023 | 680.52 | 704.16 | 677.14 | 695.29 | 93,381 | +21.93(+3.26%) |
Jan 03, 2023 | 693.10 | 704.16 | 669.46 | 673.36 | 67,333 | -15.25(-2.22%) |
Dec 30, 2022 | 670.37 | 688.64 | 665.68 | 688.61 | 68,513 | +6.49(+0.95%) |
Dec 29, 2022 | 656.73 | 684.78 | 656.73 | 682.12 | 54,786 | +29.95(+4.59%) |
Dec 28, 2022 | 660.79 | 674.53 | 652.16 | 652.17 | 60,259 | -10.24(-1.55%) |
Dec 27, 2022 | 672.69 | 678.33 | 661.31 | 662.42 | 70,541 | -12.31(-1.83%) |
Dec 23, 2022 | 674.62 | 688.28 | 670.29 | 674.73 | 59,730 | -10.12(-1.48%) |
Dec 22, 2022 | 667.57 | 685.65 | 661.94 | 684.85 | 70,759 | +5.42(+0.80%) |
Dec 21, 2022 | 681.93 | 697.22 | 679.41 | 679.43 | 62,324 | +1.14(+0.17%) |
Dec 20, 2022 | 666.24 | 692.27 | 661.59 | 678.29 | 81,955 | +8.56(+1.28%) |
Dec 19, 2022 | 686.29 | 694.95 | 661.27 | 669.73 | 130,964 | -6.88(-1.02%) |
Dec 16, 2022 | 688.65 | 695.20 | 667.17 | 676.61 | 161,329 | -15.54(-2.24%) |
Dec 15, 2022 | 702.67 | 711.95 | 688.51 | 692.14 | 88,228 | -14.11(-2.00%) |
Dec 14, 2022 | 732.08 | 732.49 | 702.96 | 706.26 | 113,020 | -38.12(-5.12%) |
Dec 13, 2022 | 743.94 | 752.31 | 722.28 | 744.38 | 75,798 | +23.71(+3.29%) |
Dec 12, 2022 | 715.15 | 723.86 | 713.08 | 720.67 | 83,428 | +1.64(+0.23%) |
Dec 09, 2022 | 698.92 | 728.41 | 698.92 | 719.02 | 89,198 | +12.88(+1.82%) |
Dec 08, 2022 | 682.94 | 706.29 | 666.11 | 706.15 | 79,014 | +23.77(+3.48%) |
Dec 07, 2022 | 687.35 | 691.15 | 673.43 | 682.38 | 94,846 | -8.79(-1.27%) |
Dec 06, 2022 | 705.24 | 712.60 | 681.98 | 691.17 | 91,177 | -14.02(-1.99%) |
Dec 05, 2022 | 701.02 | 714.32 | 697.38 | 705.19 | 85,511 | -6.44(-0.91%) |
Dec 02, 2022 | 697.16 | 717.36 | 696.47 | 711.63 | 55,265 | +7.29(+1.04%) |