Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 754.18 | 758.33 | 751.24 | 752.93 | 0 | -4.06(-0.54%) |
Feb 27, 2023 | 752.59 | 760.20 | 752.59 | 756.99 | 0 | +10.58(+1.42%) |
Feb 24, 2023 | 759.30 | 759.79 | 746.41 | 746.41 | 0 | -9.31(-1.23%) |
Feb 23, 2023 | 759.33 | 761.55 | 755.72 | 755.72 | 0 | -0.91(-0.12%) |
Feb 22, 2023 | 755.77 | 758.32 | 751.51 | 756.63 | 0 | -1.03(-0.14%) |
Feb 21, 2023 | 758.63 | 760.20 | 752.33 | 757.66 | 0 | -7.38(-0.96%) |
Feb 17, 2023 | 763.30 | 768.03 | 759.66 | 765.04 | 0 | -6.65(-0.86%) |
Feb 16, 2023 | 773.94 | 777.58 | 766.62 | 771.69 | 0 | +1.96(+0.25%) |
Feb 15, 2023 | 762.82 | 769.73 | 762.37 | 769.73 | 0 | +6.76(+0.89%) |
Feb 14, 2023 | 764.21 | 770.80 | 761.21 | 762.97 | 0 | +0.33(+0.04%) |
Feb 13, 2023 | 753.22 | 763.17 | 753.02 | 762.64 | 0 | +10.42(+1.39%) |
Feb 10, 2023 | 752.47 | 756.01 | 747.76 | 752.22 | 0 | -4.83(-0.64%) |
Feb 09, 2023 | 753.71 | 760.87 | 753.62 | 757.05 | 0 | +8.65(+1.16%) |
Feb 08, 2023 | 756.41 | 756.99 | 748.40 | 748.40 | 0 | -4.69(-0.62%) |
Feb 07, 2023 | 752.79 | 754.46 | 749.34 | 753.09 | 0 | +0.69(+0.09%) |
Feb 06, 2023 | 758.71 | 759.02 | 749.58 | 752.40 | 0 | -11.46(-1.50%) |
Feb 03, 2023 | 756.63 | 763.86 | 755.67 | 763.86 | 0 | +5.25(+0.69%) |
Feb 02, 2023 | 751.89 | 762.09 | 751.86 | 758.61 | 0 | +10.93(+1.46%) |
Feb 01, 2023 | 747.15 | 750.40 | 745.18 | 747.68 | 0 | +5.52(+0.74%) |
Jan 31, 2023 | 742.16 | 742.16 | 742.16 | 742.16 | 0 | -2.67(-0.36%) |
Jan 30, 2023 | 743.09 | 744.97 | 738.03 | 744.83 | 0 | -5.84(-0.78%) |
Jan 27, 2023 | 749.31 | 751.99 | 747.07 | 750.67 | 0 | +3.46(+0.46%) |
Jan 26, 2023 | 747.11 | 750.69 | 744.67 | 747.21 | 0 | +5.87(+0.79%) |
Jan 25, 2023 | 744.62 | 745.56 | 735.00 | 741.34 | 0 | -5.06(-0.68%) |
Jan 24, 2023 | 750.04 | 750.71 | 742.99 | 746.40 | 0 | -1.47(-0.20%) |
Jan 23, 2023 | 741.04 | 749.15 | 740.43 | 747.87 | 0 | +9.23(+1.25%) |
Jan 20, 2023 | 738.20 | 739.05 | 735.34 | 738.64 | 0 | +2.96(+0.40%) |
Jan 19, 2023 | 744.22 | 746.04 | 735.68 | 735.68 | 0 | -15.31(-2.04%) |
Jan 18, 2023 | 750.99 | 750.99 | 750.99 | 750.99 | 0 | +2.18(+0.29%) |
Jan 17, 2023 | 745.87 | 751.74 | 742.86 | 748.81 | 0 | +0.46(+0.06%) |
Jan 16, 2023 | 748.94 | 749.45 | 746.23 | 748.35 | 0 | +0.31(+0.04%) |
Jan 13, 2023 | 744.99 | 750.41 | 743.84 | 748.04 | 0 | +6.14(+0.83%) |
Jan 12, 2023 | 738.29 | 746.24 | 737.84 | 741.90 | 0 | +3.07(+0.42%) |
Jan 11, 2023 | 734.88 | 741.09 | 734.53 | 738.83 | 0 | +5.80(+0.79%) |
Jan 10, 2023 | 730.41 | 735.33 | 730.41 | 733.03 | 0 | -3.15(-0.43%) |
Jan 09, 2023 | 730.60 | 737.78 | 728.19 | 736.18 | 0 | +11.92(+1.65%) |
Jan 06, 2023 | 715.92 | 725.14 | 712.16 | 724.26 | 0 | +9.94(+1.39%) |
Jan 05, 2023 | 715.92 | 718.51 | 712.74 | 714.32 | 0 | -3.19(-0.44%) |
Jan 04, 2023 | 709.96 | 719.16 | 709.96 | 717.51 | 0 | +9.88(+1.40%) |
Jan 03, 2023 | 702.49 | 715.04 | 702.49 | 707.63 | 0 | +6.47(+0.92%) |
Jan 02, 2023 | 697.11 | 701.53 | 694.63 | 701.16 | 0 | +12.15(+1.76%) |
Dec 30, 2022 | 697.75 | 697.75 | 688.24 | 689.01 | 0 | -12.00(-1.71%) |
Dec 29, 2022 | 694.09 | 701.41 | 691.60 | 701.01 | 0 | +6.17(+0.89%) |
Dec 28, 2022 | 700.68 | 701.70 | 694.66 | 694.84 | 0 | -6.22(-0.89%) |
Dec 27, 2022 | 705.72 | 707.00 | 699.61 | 701.06 | 0 | +0.00(+0.00%) |
Dec 23, 2022 | 701.06 | 701.06 | 701.06 | 701.06 | 0 | +0.66(+0.09%) |
Dec 22, 2022 | 711.35 | 713.02 | 699.28 | 700.40 | 0 | -9.18(-1.29%) |
Dec 21, 2022 | 699.71 | 710.07 | 698.76 | 709.58 | 0 | +12.33(+1.77%) |
Dec 20, 2022 | 694.34 | 700.32 | 692.79 | 697.25 | 0 | -3.46(-0.49%) |
Dec 19, 2022 | 702.82 | 706.31 | 700.68 | 700.71 | 0 | +0.71(+0.10%) |
Dec 16, 2022 | 705.35 | 707.22 | 697.17 | 700.00 | 0 | -7.60(-1.07%) |
Dec 15, 2022 | 723.26 | 725.00 | 707.14 | 707.60 | 0 | -23.27(-3.18%) |
Dec 14, 2022 | 729.85 | 732.13 | 727.99 | 730.87 | 0 | -2.08(-0.28%) |
Dec 13, 2022 | 724.76 | 741.09 | 721.52 | 732.95 | 0 | +12.26(+1.70%) |
Dec 12, 2022 | 719.20 | 722.23 | 718.12 | 720.69 | 0 | -3.48(-0.48%) |
Dec 09, 2022 | 722.84 | 725.59 | 718.58 | 724.17 | 0 | +4.91(+0.68%) |
Dec 08, 2022 | 719.26 | 719.26 | 719.26 | 719.26 | 0 | +0.92(+0.13%) |
Dec 07, 2022 | 719.70 | 722.81 | 715.96 | 718.34 | 0 | -5.34(-0.74%) |
Dec 06, 2022 | 725.84 | 728.56 | 720.66 | 723.68 | 0 | -3.41(-0.47%) |
Dec 05, 2022 | 730.46 | 731.04 | 726.46 | 727.09 | 0 | -3.95(-0.54%) |
Dec 02, 2022 | 728.85 | 732.89 | 722.82 | 731.04 | 0 | -0.70(-0.10%) |