Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 756.45 | 765.44 | 753.63 | 760.42 | 622,679 | +2.63(+0.35%) |
Feb 27, 2023 | 761.17 | 771.65 | 756.97 | 757.79 | 557,135 | +0.80(+0.11%) |
Feb 24, 2023 | 753.81 | 765.29 | 752.00 | 756.99 | 525,885 | -2.67(-0.35%) |
Feb 23, 2023 | 744.81 | 765.00 | 744.28 | 759.66 | 553,351 | +11.58(+1.55%) |
Feb 22, 2023 | 748.68 | 755.39 | 744.93 | 748.08 | 415,470 | +1.56(+0.21%) |
Feb 21, 2023 | 748.09 | 752.47 | 744.15 | 746.52 | 411,688 | -2.22(-0.30%) |
Feb 17, 2023 | 738.16 | 755.09 | 733.33 | 748.74 | 492,731 | +12.41(+1.69%) |
Feb 16, 2023 | 737.00 | 747.56 | 735.48 | 736.33 | 555,324 | -16.07(-2.14%) |
Feb 15, 2023 | 753.78 | 756.08 | 747.70 | 752.40 | 341,093 | -1.81(-0.24%) |
Feb 14, 2023 | 764.52 | 767.52 | 749.22 | 754.21 | 486,001 | -9.76(-1.28%) |
Feb 13, 2023 | 755.87 | 767.74 | 754.18 | 763.97 | 494,826 | +6.36(+0.84%) |
Feb 10, 2023 | 746.12 | 762.73 | 740.84 | 757.61 | 606,842 | +12.84(+1.72%) |
Feb 09, 2023 | 751.29 | 757.52 | 743.71 | 744.77 | 524,535 | -4.89(-0.65%) |
Feb 08, 2023 | 766.34 | 768.26 | 748.12 | 749.66 | 617,542 | -20.28(-2.63%) |
Feb 07, 2023 | 765.68 | 778.05 | 763.15 | 769.94 | 885,893 | -10.92(-1.40%) |
Feb 06, 2023 | 784.78 | 800.48 | 778.52 | 780.86 | 1,064,695 | -2.27(-0.29%) |
Feb 03, 2023 | 764.49 | 789.95 | 758.63 | 783.13 | 1,448,571 | +31.93(+4.25%) |
Feb 02, 2023 | 749.20 | 758.72 | 741.45 | 751.20 | 934,868 | -6.80(-0.90%) |
Feb 01, 2023 | 752.19 | 762.10 | 751.27 | 758.00 | 802,072 | -0.47(-0.06%) |
Jan 31, 2023 | 739.27 | 759.00 | 739.27 | 758.47 | 816,414 | +22.01(+2.99%) |
Jan 30, 2023 | 749.00 | 749.00 | 732.50 | 736.46 | 499,517 | -6.37(-0.86%) |
Jan 27, 2023 | 745.61 | 748.28 | 740.27 | 742.83 | 417,648 | +0.53(+0.07%) |
Jan 26, 2023 | 741.18 | 745.60 | 735.00 | 742.30 | 346,411 | +1.12(+0.15%) |
Jan 25, 2023 | 729.49 | 743.93 | 726.21 | 741.18 | 584,344 | +13.71(+1.88%) |
Jan 24, 2023 | 731.01 | 732.31 | 722.47 | 727.47 | 326,365 | -2.44(-0.33%) |
Jan 23, 2023 | 721.53 | 732.89 | 718.34 | 729.91 | 569,940 | +7.91(+1.10%) |
Jan 20, 2023 | 723.16 | 725.87 | 713.47 | 722.00 | 939,770 | +6.43(+0.90%) |
Jan 19, 2023 | 729.39 | 730.00 | 715.41 | 715.57 | 583,819 | -8.98(-1.24%) |
Jan 18, 2023 | 725.17 | 729.33 | 722.22 | 724.55 | 487,450 | -3.56(-0.49%) |
Jan 17, 2023 | 722.13 | 731.35 | 714.11 | 728.11 | 641,009 | +5.98(+0.83%) |
Jan 13, 2023 | 714.67 | 724.99 | 709.58 | 722.13 | 489,479 | +7.56(+1.06%) |
Jan 12, 2023 | 707.00 | 715.79 | 697.13 | 714.57 | 538,830 | +4.63(+0.65%) |
Jan 11, 2023 | 698.90 | 711.43 | 694.52 | 709.94 | 592,628 | +10.99(+1.57%) |
Jan 10, 2023 | 676.37 | 707.21 | 675.00 | 698.95 | 793,249 | +18.46(+2.71%) |
Jan 09, 2023 | 693.13 | 708.21 | 668.00 | 680.49 | 1,664,428 | -56.49(-7.67%) |
Jan 06, 2023 | 730.74 | 747.70 | 721.79 | 736.98 | 602,436 | +13.22(+1.83%) |
Jan 05, 2023 | 724.69 | 730.56 | 718.75 | 723.76 | 499,837 | -2.73(-0.38%) |
Jan 04, 2023 | 728.19 | 731.81 | 719.16 | 726.49 | 517,205 | +6.02(+0.84%) |
Jan 03, 2023 | 721.86 | 732.43 | 719.35 | 720.47 | 508,475 | -1.02(-0.14%) |
Dec 30, 2022 | 721.16 | 722.16 | 710.25 | 721.49 | 364,172 | +0.20(+0.03%) |
Dec 29, 2022 | 717.00 | 728.09 | 710.28 | 721.29 | 432,118 | +8.26(+1.16%) |
Dec 28, 2022 | 710.51 | 717.94 | 707.87 | 713.03 | 359,450 | +1.68(+0.24%) |
Dec 27, 2022 | 726.44 | 727.46 | 708.26 | 711.35 | 548,643 | -15.39(-2.12%) |
Dec 23, 2022 | 733.96 | 735.60 | 718.36 | 726.74 | 358,586 | -6.88(-0.94%) |
Dec 22, 2022 | 736.08 | 736.50 | 726.05 | 733.62 | 506,291 | -2.80(-0.38%) |
Dec 21, 2022 | 734.98 | 754.86 | 733.20 | 736.42 | 532,530 | +2.89(+0.39%) |
Dec 20, 2022 | 725.24 | 738.29 | 722.96 | 733.53 | 551,380 | +12.43(+1.72%) |
Dec 19, 2022 | 720.99 | 726.15 | 713.00 | 721.10 | 502,032 | -2.07(-0.29%) |
Dec 16, 2022 | 721.80 | 732.48 | 720.58 | 723.17 | 1,802,997 | -8.10(-1.11%) |
Dec 15, 2022 | 748.17 | 748.17 | 728.08 | 731.27 | 622,407 | -18.73(-2.50%) |
Dec 14, 2022 | 741.28 | 757.00 | 741.28 | 750.00 | 563,230 | +2.44(+0.33%) |
Dec 13, 2022 | 749.10 | 753.94 | 739.02 | 747.56 | 671,774 | +5.08(+0.68%) |
Dec 12, 2022 | 730.17 | 744.93 | 728.00 | 742.48 | 843,054 | -7.58(-1.01%) |
Dec 09, 2022 | 753.18 | 759.99 | 746.57 | 750.06 | 508,512 | -15.36(-2.01%) |
Dec 08, 2022 | 758.08 | 779.00 | 758.08 | 765.42 | 588,903 | +1.15(+0.15%) |
Dec 07, 2022 | 745.47 | 767.74 | 745.47 | 764.27 | 565,787 | +16.80(+2.25%) |
Dec 06, 2022 | 751.28 | 755.87 | 744.81 | 747.47 | 501,208 | -7.98(-1.06%) |
Dec 05, 2022 | 762.00 | 765.49 | 749.58 | 755.45 | 531,072 | -10.94(-1.43%) |
Dec 02, 2022 | 752.52 | 769.00 | 752.00 | 766.39 | 441,488 | +5.15(+0.68%) |