Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 605.43 | 618.08 | 603.14 | 610.65 | 1,397,016 | -14.18(-2.27%) |
Feb 27, 2023 | 624.17 | 632.04 | 619.08 | 624.83 | 813,801 | +13.54(+2.22%) |
Feb 24, 2023 | 612.33 | 617.51 | 605.70 | 611.29 | 1,007,451 | -19.49(-3.09%) |
Feb 23, 2023 | 634.77 | 635.51 | 619.50 | 630.77 | 1,105,229 | +13.72(+2.22%) |
Feb 22, 2023 | 625.31 | 628.12 | 613.32 | 617.05 | 1,028,829 | -5.51(-0.88%) |
Feb 21, 2023 | 630.70 | 636.56 | 622.31 | 622.56 | 1,034,081 | -21.90(-3.40%) |
Feb 17, 2023 | 643.29 | 650.45 | 639.96 | 644.46 | 1,163,154 | -4.30(-0.66%) |
Feb 16, 2023 | 651.15 | 660.54 | 647.93 | 648.76 | 954,890 | -20.30(-3.03%) |
Feb 15, 2023 | 654.23 | 669.71 | 653.42 | 669.05 | 691,399 | -0.66(-0.10%) |
Feb 14, 2023 | 654.12 | 673.17 | 649.67 | 669.71 | 1,024,239 | +8.64(+1.31%) |
Feb 13, 2023 | 651.57 | 665.30 | 649.78 | 661.07 | 602,122 | +12.25(+1.89%) |
Feb 10, 2023 | 645.60 | 649.64 | 641.20 | 648.83 | 740,310 | -7.69(-1.17%) |
Feb 09, 2023 | 665.40 | 674.46 | 654.43 | 656.52 | 693,031 | +1.32(+0.20%) |
Feb 08, 2023 | 663.77 | 667.15 | 653.78 | 655.19 | 772,725 | -15.75(-2.35%) |
Feb 07, 2023 | 651.68 | 675.85 | 651.68 | 670.94 | 1,250,013 | +16.56(+2.53%) |
Feb 06, 2023 | 658.28 | 661.67 | 651.93 | 654.38 | 792,192 | -15.99(-2.39%) |
Feb 03, 2023 | 669.22 | 683.95 | 668.71 | 670.37 | 1,029,836 | -16.70(-2.43%) |
Feb 02, 2023 | 687.42 | 689.09 | 675.63 | 687.07 | 1,335,421 | +17.77(+2.66%) |
Feb 01, 2023 | 650.56 | 675.77 | 646.97 | 669.30 | 1,290,251 | +17.45(+2.68%) |
Jan 31, 2023 | 642.36 | 651.87 | 638.49 | 651.85 | 812,426 | +10.39(+1.62%) |
Jan 30, 2023 | 641.16 | 649.28 | 638.81 | 641.46 | 1,226,072 | -16.85(-2.56%) |
Jan 27, 2023 | 658.12 | 668.89 | 657.61 | 658.31 | 1,266,899 | -16.29(-2.41%) |
Jan 26, 2023 | 672.62 | 675.62 | 658.73 | 674.60 | 1,613,776 | +2.34(+0.35%) |
Jan 25, 2023 | 648.02 | 673.73 | 646.11 | 672.26 | 1,589,823 | +11.36(+1.72%) |
Jan 24, 2023 | 657.65 | 663.88 | 650.94 | 660.89 | 1,078,990 | -5.94(-0.89%) |
Jan 23, 2023 | 649.10 | 667.08 | 647.91 | 666.83 | 1,844,458 | +26.81(+4.19%) |
Jan 20, 2023 | 629.41 | 641.75 | 625.57 | 640.02 | 1,050,725 | +18.35(+2.95%) |
Jan 19, 2023 | 645.70 | 646.76 | 618.49 | 621.67 | 1,553,997 | -21.74(-3.38%) |
Jan 18, 2023 | 664.36 | 666.91 | 642.67 | 643.41 | 1,167,271 | -5.82(-0.90%) |
Jan 17, 2023 | 642.24 | 653.96 | 642.24 | 649.24 | 914,738 | -1.48(-0.23%) |
Jan 13, 2023 | 640.50 | 651.75 | 639.90 | 650.71 | 658,635 | +7.03(+1.09%) |
Jan 12, 2023 | 642.58 | 647.36 | 626.20 | 643.68 | 1,340,151 | +7.77(+1.22%) |
Jan 11, 2023 | 626.90 | 636.36 | 624.68 | 635.91 | 817,246 | +11.14(+1.78%) |
Jan 10, 2023 | 614.16 | 625.16 | 613.15 | 624.77 | 884,593 | +11.90(+1.94%) |
Jan 09, 2023 | 605.64 | 623.79 | 604.46 | 612.88 | 1,366,605 | +25.07(+4.27%) |
Jan 06, 2023 | 567.50 | 590.54 | 559.56 | 587.80 | 1,040,132 | +30.17(+5.41%) |
Jan 05, 2023 | 557.69 | 565.75 | 554.90 | 557.63 | 720,685 | -5.43(-0.97%) |
Jan 04, 2023 | 563.03 | 567.68 | 553.43 | 563.06 | 1,101,870 | +20.97(+3.87%) |
Jan 03, 2023 | 553.64 | 556.47 | 538.34 | 542.09 | 684,461 | +3.07(+0.57%) |
Dec 30, 2022 | 533.50 | 539.04 | 529.47 | 539.02 | 712,904 | -4.94(-0.91%) |
Dec 29, 2022 | 533.84 | 547.81 | 532.80 | 543.97 | 852,453 | +19.56(+3.73%) |
Dec 28, 2022 | 529.40 | 534.43 | 521.81 | 524.41 | 618,022 | -5.46(-1.03%) |
Dec 27, 2022 | 538.62 | 539.06 | 529.21 | 529.87 | 813,425 | -14.00(-2.57%) |
Dec 23, 2022 | 539.43 | 544.55 | 535.15 | 543.87 | 611,304 | -4.52(-0.82%) |
Dec 22, 2022 | 563.28 | 563.28 | 539.36 | 548.39 | 1,375,984 | -24.86(-4.34%) |
Dec 21, 2022 | 561.32 | 576.01 | 559.58 | 573.24 | 807,955 | +17.75(+3.19%) |
Dec 20, 2022 | 554.59 | 561.21 | 553.51 | 555.50 | 856,614 | -5.38(-0.96%) |
Dec 19, 2022 | 566.24 | 568.01 | 555.02 | 560.87 | 919,020 | -5.63(-0.99%) |
Dec 16, 2022 | 569.41 | 577.78 | 558.04 | 566.51 | 2,129,224 | -11.86(-2.05%) |
Dec 15, 2022 | 594.80 | 596.57 | 576.31 | 578.36 | 1,441,021 | -29.12(-4.79%) |
Dec 14, 2022 | 614.03 | 618.23 | 601.63 | 607.48 | 1,182,854 | -12.24(-1.98%) |
Dec 13, 2022 | 634.23 | 634.61 | 609.17 | 619.72 | 1,352,054 | +18.03(+3.00%) |
Dec 12, 2022 | 588.75 | 601.61 | 587.69 | 601.69 | 830,405 | +12.12(+2.06%) |
Dec 09, 2022 | 594.79 | 602.86 | 588.29 | 589.57 | 882,660 | -9.07(-1.51%) |
Dec 08, 2022 | 583.83 | 601.17 | 579.66 | 598.63 | 1,032,553 | +5.47(+0.92%) |
Dec 07, 2022 | 584.15 | 595.78 | 582.65 | 593.17 | 885,787 | +8.19(+1.40%) |
Dec 06, 2022 | 595.29 | 596.22 | 578.84 | 584.98 | 850,390 | -7.63(-1.29%) |
Dec 05, 2022 | 596.87 | 598.90 | 585.31 | 592.62 | 885,598 | -4.85(-0.81%) |
Dec 02, 2022 | 592.13 | 599.18 | 588.88 | 597.47 | 729,677 | -5.47(-0.91%) |