Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 713.00 | 715.69 | 706.29 | 710.91 | 301,014 | +2.10(+0.30%) |
Mar 30, 2023 | 709.94 | 711.89 | 705.40 | 708.81 | 185,798 | +2.53(+0.36%) |
Mar 29, 2023 | 695.75 | 706.99 | 695.75 | 706.28 | 241,877 | +12.02(+1.73%) |
Mar 28, 2023 | 686.45 | 694.82 | 686.45 | 694.26 | 166,150 | +5.90(+0.86%) |
Mar 27, 2023 | 687.42 | 693.16 | 682.31 | 688.36 | 220,459 | +9.43(+1.39%) |
Mar 24, 2023 | 667.49 | 682.39 | 665.20 | 678.93 | 315,793 | +2.55(+0.38%) |
Mar 23, 2023 | 682.96 | 689.09 | 673.64 | 676.38 | 210,372 | -3.50(-0.51%) |
Mar 22, 2023 | 691.86 | 696.41 | 679.63 | 679.88 | 215,890 | -11.17(-1.62%) |
Mar 21, 2023 | 689.73 | 698.08 | 685.78 | 691.05 | 327,572 | +15.90(+2.36%) |
Mar 20, 2023 | 672.75 | 676.85 | 668.25 | 675.15 | 401,718 | +8.75(+1.31%) |
Mar 17, 2023 | 680.73 | 680.73 | 663.20 | 666.40 | 592,046 | -20.58(-3.00%) |
Mar 16, 2023 | 665.35 | 688.71 | 662.49 | 686.98 | 344,423 | +14.57(+2.17%) |
Mar 15, 2023 | 685.92 | 687.67 | 662.12 | 672.41 | 461,683 | -29.97(-4.27%) |
Mar 14, 2023 | 691.68 | 711.41 | 691.68 | 702.38 | 407,575 | +24.63(+3.63%) |
Mar 13, 2023 | 678.41 | 685.94 | 671.86 | 677.74 | 498,032 | -13.95(-2.02%) |
Mar 10, 2023 | 714.71 | 714.71 | 685.92 | 691.69 | 476,355 | -23.56(-3.29%) |
Mar 09, 2023 | 741.85 | 741.85 | 714.39 | 715.25 | 294,676 | -22.13(-3.00%) |
Mar 08, 2023 | 737.47 | 741.80 | 728.87 | 737.38 | 208,797 | +1.63(+0.22%) |
Mar 07, 2023 | 742.05 | 744.63 | 734.90 | 735.75 | 223,310 | -7.09(-0.95%) |
Mar 06, 2023 | 739.07 | 743.99 | 738.30 | 742.84 | 220,611 | +2.83(+0.38%) |
Mar 03, 2023 | 733.45 | 741.28 | 730.68 | 740.01 | 248,628 | +7.87(+1.07%) |
Mar 02, 2023 | 722.43 | 732.91 | 718.89 | 732.14 | 181,323 | +7.83(+1.08%) |
Mar 01, 2023 | 716.72 | 729.87 | 716.72 | 724.31 | 204,103 | +6.82(+0.95%) |
Feb 28, 2023 | 722.05 | 728.36 | 716.86 | 717.49 | 390,433 | -3.40(-0.47%) |
Feb 27, 2023 | 719.29 | 722.18 | 715.06 | 720.89 | 445,333 | +5.35(+0.75%) |
Feb 24, 2023 | 710.34 | 715.93 | 703.57 | 715.54 | 188,011 | -4.29(-0.60%) |
Feb 23, 2023 | 715.39 | 720.61 | 709.90 | 719.83 | 326,055 | +5.12(+0.72%) |
Feb 22, 2023 | 713.62 | 719.72 | 710.69 | 714.71 | 220,044 | +3.65(+0.51%) |
Feb 21, 2023 | 714.76 | 715.53 | 708.58 | 711.06 | 278,676 | -6.53(-0.91%) |
Feb 17, 2023 | 716.99 | 719.29 | 708.04 | 717.59 | 327,942 | -4.53(-0.63%) |
Feb 16, 2023 | 713.76 | 729.34 | 712.71 | 722.12 | 516,268 | -18.80(-2.54%) |
Feb 15, 2023 | 722.75 | 741.37 | 722.75 | 740.92 | 443,835 | +12.04(+1.65%) |
Feb 14, 2023 | 711.00 | 731.42 | 711.00 | 728.88 | 352,381 | +14.63(+2.05%) |
Feb 13, 2023 | 705.08 | 715.30 | 701.12 | 714.25 | 750,055 | +9.68(+1.37%) |
Feb 10, 2023 | 718.73 | 724.37 | 703.90 | 704.57 | 745,577 | -15.92(-2.21%) |
Feb 09, 2023 | 730.74 | 739.52 | 719.90 | 720.49 | 659,866 | -7.06(-0.97%) |
Feb 08, 2023 | 719.73 | 731.53 | 716.22 | 727.55 | 477,118 | +11.38(+1.59%) |
Feb 07, 2023 | 711.83 | 717.62 | 692.17 | 716.17 | 598,204 | +21.37(+3.07%) |
Feb 06, 2023 | 685.35 | 695.07 | 680.60 | 694.80 | 429,557 | +6.61(+0.96%) |
Feb 03, 2023 | 679.27 | 688.54 | 679.27 | 688.20 | 270,678 | +1.60(+0.23%) |
Feb 02, 2023 | 704.11 | 707.46 | 681.93 | 686.60 | 514,275 | -15.73(-2.24%) |
Feb 01, 2023 | 688.15 | 703.62 | 688.13 | 702.33 | 301,290 | +10.03(+1.45%) |
Jan 31, 2023 | 681.53 | 692.71 | 679.24 | 692.30 | 296,643 | +10.13(+1.48%) |
Jan 30, 2023 | 683.68 | 687.08 | 677.59 | 682.17 | 311,607 | -3.32(-0.48%) |
Jan 27, 2023 | 681.00 | 691.57 | 679.55 | 685.49 | 376,655 | +0.53(+0.08%) |
Jan 26, 2023 | 678.55 | 685.02 | 670.87 | 684.96 | 355,723 | +9.30(+1.38%) |
Jan 25, 2023 | 662.10 | 676.36 | 659.66 | 675.66 | 285,974 | +6.03(+0.90%) |
Jan 24, 2023 | 654.47 | 671.72 | 653.53 | 669.63 | 315,450 | +8.92(+1.35%) |
Jan 23, 2023 | 649.16 | 662.38 | 648.10 | 660.71 | 449,140 | +11.91(+1.84%) |
Jan 20, 2023 | 641.18 | 649.45 | 637.64 | 648.80 | 443,649 | +11.97(+1.88%) |
Jan 19, 2023 | 643.27 | 647.37 | 636.20 | 636.83 | 303,086 | -11.45(-1.77%) |
Jan 18, 2023 | 661.05 | 665.10 | 647.67 | 648.27 | 341,264 | -7.95(-1.21%) |
Jan 17, 2023 | 660.71 | 666.50 | 654.65 | 656.22 | 398,708 | -3.41(-0.52%) |
Jan 13, 2023 | 652.95 | 661.39 | 649.24 | 659.63 | 360,086 | +3.55(+0.54%) |
Jan 12, 2023 | 651.02 | 658.29 | 646.11 | 656.08 | 448,358 | +6.14(+0.95%) |
Jan 11, 2023 | 636.60 | 650.04 | 636.51 | 649.93 | 554,714 | +14.50(+2.28%) |
Jan 10, 2023 | 624.30 | 635.45 | 622.18 | 635.44 | 278,571 | +7.70(+1.23%) |
Jan 09, 2023 | 630.45 | 634.79 | 625.34 | 627.74 | 257,759 | +1.73(+0.28%) |
Jan 06, 2023 | 617.30 | 629.37 | 616.13 | 626.01 | 292,410 | +12.12(+1.98%) |
Jan 05, 2023 | 607.28 | 614.62 | 605.14 | 613.89 | 282,570 | +2.80(+0.46%) |
Jan 04, 2023 | 604.91 | 615.78 | 604.91 | 611.09 | 285,879 | +7.51(+1.24%) |