Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 743.26 | 748.73 | 741.15 | 744.91 | 381,251 | +4.93(+0.67%) |
May 05, 2023 | 738.95 | 742.92 | 735.06 | 739.98 | 292,099 | +6.94(+0.95%) |
May 04, 2023 | 739.88 | 739.88 | 724.23 | 733.04 | 368,023 | -8.90(-1.20%) |
May 03, 2023 | 745.32 | 751.81 | 739.12 | 741.94 | 355,195 | -2.58(-0.35%) |
May 02, 2023 | 741.18 | 745.55 | 727.80 | 744.53 | 297,972 | +2.61(+0.35%) |
May 01, 2023 | 737.87 | 750.53 | 737.28 | 741.91 | 256,797 | +4.04(+0.55%) |
Apr 28, 2023 | 726.89 | 738.54 | 726.89 | 737.87 | 173,930 | +5.65(+0.77%) |
Apr 27, 2023 | 724.68 | 732.72 | 719.21 | 732.22 | 224,357 | +15.65(+2.18%) |
Apr 26, 2023 | 725.62 | 729.12 | 715.44 | 716.57 | 310,144 | -10.69(-1.47%) |
Apr 25, 2023 | 733.96 | 735.50 | 724.97 | 727.26 | 264,102 | -10.85(-1.47%) |
Apr 24, 2023 | 739.21 | 742.23 | 737.18 | 738.11 | 241,359 | +0.75(+0.10%) |
Apr 21, 2023 | 740.72 | 740.72 | 732.50 | 737.36 | 249,361 | +1.42(+0.19%) |
Apr 20, 2023 | 730.05 | 738.60 | 727.28 | 735.94 | 215,482 | +2.28(+0.31%) |
Apr 19, 2023 | 734.12 | 739.42 | 731.48 | 733.67 | 207,500 | -1.73(-0.23%) |
Apr 18, 2023 | 730.57 | 736.23 | 730.31 | 735.39 | 249,751 | +7.71(+1.06%) |
Apr 17, 2023 | 725.46 | 730.80 | 722.86 | 727.68 | 138,305 | +2.52(+0.35%) |
Apr 14, 2023 | 721.53 | 729.14 | 721.53 | 725.17 | 243,581 | -1.82(-0.25%) |
Apr 13, 2023 | 721.68 | 728.45 | 715.92 | 726.99 | 260,246 | +8.00(+1.11%) |
Apr 12, 2023 | 718.43 | 723.26 | 713.81 | 719.00 | 163,056 | +6.38(+0.89%) |
Apr 11, 2023 | 710.90 | 714.22 | 707.63 | 712.62 | 189,498 | +4.74(+0.67%) |
Apr 10, 2023 | 694.70 | 708.98 | 689.62 | 707.88 | 187,144 | +9.25(+1.32%) |
Apr 06, 2023 | 695.95 | 701.08 | 694.04 | 698.63 | 182,343 | +1.64(+0.24%) |
Apr 05, 2023 | 703.02 | 707.45 | 696.71 | 696.99 | 231,001 | -12.56(-1.77%) |
Apr 04, 2023 | 717.94 | 718.06 | 706.93 | 709.55 | 162,179 | -9.76(-1.36%) |
Apr 03, 2023 | 713.28 | 722.64 | 712.18 | 719.31 | 201,849 | +8.40(+1.18%) |
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%) |