Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 697.40 | 707.60 | 695.37 | 706.17 | 389,872 | +4.13(+0.59%) |
Apr 27, 2023 | 691.73 | 703.09 | 690.52 | 702.04 | 380,195 | +12.77(+1.85%) |
Apr 26, 2023 | 689.16 | 701.60 | 685.62 | 689.27 | 415,326 | -3.24(-0.47%) |
Apr 25, 2023 | 688.76 | 695.54 | 686.10 | 692.51 | 429,968 | -2.89(-0.42%) |
Apr 24, 2023 | 692.18 | 696.59 | 689.30 | 695.40 | 283,935 | +0.03(+0.00%) |
Apr 21, 2023 | 688.39 | 699.35 | 685.98 | 695.37 | 258,256 | +7.78(+1.13%) |
Apr 20, 2023 | 686.27 | 692.17 | 682.10 | 687.59 | 276,134 | -1.89(-0.27%) |
Apr 19, 2023 | 681.67 | 693.39 | 680.70 | 689.48 | 216,706 | +1.37(+0.20%) |
Apr 18, 2023 | 691.36 | 691.36 | 683.03 | 688.11 | 344,872 | -2.32(-0.34%) |
Apr 17, 2023 | 668.76 | 691.01 | 668.12 | 690.43 | 344,961 | +18.80(+2.80%) |
Apr 14, 2023 | 689.03 | 693.16 | 667.50 | 671.63 | 363,758 | -19.55(-2.83%) |
Apr 13, 2023 | 695.23 | 698.40 | 684.52 | 691.18 | 331,095 | -2.27(-0.33%) |
Apr 12, 2023 | 695.76 | 701.76 | 691.09 | 693.46 | 312,242 | +4.40(+0.64%) |
Apr 11, 2023 | 686.94 | 696.83 | 685.30 | 689.06 | 420,434 | +0.28(+0.04%) |
Apr 10, 2023 | 687.37 | 689.25 | 676.17 | 688.77 | 318,315 | -4.87(-0.70%) |
Apr 06, 2023 | 687.83 | 694.11 | 680.70 | 693.64 | 279,656 | +7.23(+1.05%) |
Apr 05, 2023 | 692.44 | 700.63 | 685.90 | 686.41 | 467,255 | -6.50(-0.94%) |
Apr 04, 2023 | 688.75 | 697.67 | 683.19 | 692.92 | 431,815 | +0.53(+0.08%) |
Apr 03, 2023 | 696.59 | 700.49 | 688.07 | 692.39 | 532,471 | -10.82(-1.54%) |
Mar 31, 2023 | 686.79 | 705.00 | 685.19 | 703.21 | 629,788 | +18.56(+2.71%) |
Mar 30, 2023 | 678.95 | 685.59 | 678.95 | 684.65 | 396,662 | +7.31(+1.08%) |
Mar 29, 2023 | 674.49 | 679.81 | 669.51 | 677.34 | 424,743 | +11.18(+1.68%) |
Mar 28, 2023 | 668.05 | 671.53 | 661.52 | 666.16 | 291,834 | -4.46(-0.66%) |
Mar 27, 2023 | 669.61 | 676.52 | 668.30 | 670.62 | 365,889 | +5.77(+0.87%) |
Mar 24, 2023 | 649.89 | 664.84 | 645.30 | 664.84 | 376,336 | +14.95(+2.30%) |
Mar 23, 2023 | 646.60 | 665.32 | 645.44 | 649.89 | 395,297 | +3.26(+0.50%) |
Mar 22, 2023 | 664.22 | 665.61 | 645.99 | 646.63 | 526,262 | -24.29(-3.62%) |
Mar 21, 2023 | 675.15 | 675.15 | 658.99 | 670.93 | 513,824 | -1.47(-0.22%) |
Mar 20, 2023 | 673.55 | 676.08 | 666.58 | 672.40 | 439,973 | -1.37(-0.20%) |
Mar 17, 2023 | 686.90 | 689.57 | 672.95 | 673.77 | 862,690 | -11.44(-1.67%) |
Mar 16, 2023 | 674.04 | 688.66 | 670.63 | 685.21 | 564,586 | +7.40(+1.09%) |
Mar 15, 2023 | 669.47 | 681.51 | 668.77 | 677.80 | 504,547 | +3.43(+0.51%) |
Mar 14, 2023 | 675.71 | 679.46 | 665.16 | 674.37 | 513,530 | +8.55(+1.28%) |
Mar 13, 2023 | 648.16 | 677.03 | 648.16 | 665.82 | 446,894 | +16.65(+2.56%) |
Mar 10, 2023 | 666.64 | 667.86 | 646.92 | 649.17 | 489,261 | -16.82(-2.53%) |
Mar 09, 2023 | 674.80 | 678.42 | 662.65 | 665.99 | 439,455 | -10.86(-1.61%) |
Mar 08, 2023 | 670.29 | 687.12 | 669.45 | 676.86 | 376,170 | +8.25(+1.23%) |
Mar 07, 2023 | 684.41 | 685.64 | 666.87 | 668.61 | 282,757 | -13.53(-1.98%) |
Mar 06, 2023 | 685.13 | 690.41 | 681.07 | 682.13 | 184,140 | -2.51(-0.37%) |
Mar 03, 2023 | 668.11 | 686.46 | 668.00 | 684.64 | 415,204 | +16.93(+2.54%) |
Mar 02, 2023 | 646.13 | 668.06 | 643.06 | 667.71 | 494,122 | +11.64(+1.77%) |
Mar 01, 2023 | 664.65 | 666.88 | 651.40 | 656.08 | 456,411 | -11.93(-1.79%) |
Feb 28, 2023 | 672.21 | 680.96 | 667.93 | 668.00 | 590,245 | -4.78(-0.71%) |
Feb 27, 2023 | 676.77 | 678.72 | 667.47 | 672.79 | 472,300 | +8.15(+1.23%) |
Feb 24, 2023 | 681.34 | 681.34 | 663.31 | 664.64 | 294,901 | -20.89(-3.05%) |
Feb 23, 2023 | 686.18 | 687.69 | 679.09 | 685.52 | 233,886 | +7.62(+1.12%) |
Feb 22, 2023 | 684.29 | 685.81 | 673.40 | 677.90 | 365,256 | -4.51(-0.66%) |
Feb 21, 2023 | 690.42 | 690.96 | 677.60 | 682.42 | 477,696 | -13.24(-1.90%) |
Feb 17, 2023 | 694.27 | 697.41 | 685.43 | 695.66 | 441,019 | -5.27(-0.75%) |
Feb 16, 2023 | 686.91 | 706.36 | 662.47 | 700.93 | 689,836 | -4.91(-0.70%) |
Feb 15, 2023 | 696.40 | 707.50 | 694.86 | 705.84 | 395,059 | -1.13(-0.16%) |
Feb 14, 2023 | 712.39 | 718.64 | 699.52 | 706.97 | 346,689 | -10.14(-1.41%) |
Feb 13, 2023 | 713.28 | 719.54 | 712.02 | 717.12 | 255,237 | +8.85(+1.25%) |
Feb 10, 2023 | 708.14 | 710.51 | 702.31 | 708.26 | 288,023 | -2.86(-0.40%) |
Feb 09, 2023 | 719.21 | 724.72 | 709.18 | 711.13 | 359,367 | +1.66(+0.23%) |
Feb 08, 2023 | 704.12 | 711.22 | 702.35 | 709.47 | 272,047 | +5.35(+0.76%) |
Feb 07, 2023 | 698.63 | 707.80 | 694.63 | 704.12 | 357,164 | +1.60(+0.23%) |
Feb 06, 2023 | 700.30 | 706.58 | 695.94 | 702.52 | 258,768 | -8.90(-1.25%) |
Feb 03, 2023 | 719.49 | 722.26 | 703.25 | 711.42 | 438,670 | -19.39(-2.65%) |
Feb 02, 2023 | 722.58 | 740.06 | 720.90 | 730.81 | 455,955 | +14.41(+2.01%) |