Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 623.69 | 627.86 | 614.75 | 614.75 | 5,257 | +4.13(+0.68%) |
Mar 30, 2023 | 599.17 | 610.61 | 599.17 | 610.61 | 3,733 | +11.56(+1.93%) |
Mar 29, 2023 | 599.05 | 599.05 | 599.05 | 599.05 | 2,822 | -7.95(-1.31%) |
Mar 28, 2023 | 622.71 | 630.99 | 607.00 | 607.00 | 9,242 | -10.19(-1.65%) |
Mar 27, 2023 | 610.92 | 621.68 | 610.92 | 617.19 | 4,908 | -17.02(-2.68%) |
Mar 24, 2023 | 631.48 | 637.34 | 626.88 | 634.22 | 2,932 | +5.43(+0.86%) |
Mar 23, 2023 | 623.70 | 629.13 | 623.70 | 628.78 | 4,038 | +7.88(+1.27%) |
Mar 22, 2023 | 617.02 | 628.54 | 617.02 | 620.90 | 3,208 | -5.68(-0.91%) |
Mar 21, 2023 | 630.85 | 634.41 | 624.28 | 626.58 | 7,222 | +12.74(+2.07%) |
Mar 20, 2023 | 613.85 | 613.85 | 613.85 | 613.85 | 2,062 | +19.57(+3.29%) |
Mar 17, 2023 | 592.70 | 612.42 | 585.43 | 594.27 | 12,408 | +5.87(+1.00%) |
Mar 16, 2023 | 564.80 | 588.41 | 564.80 | 588.41 | 4,751 | +6.85(+1.18%) |
Mar 15, 2023 | 581.56 | 581.56 | 581.56 | 581.56 | 2,821 | -3.12(-0.53%) |
Mar 14, 2023 | 584.68 | 584.68 | 584.68 | 584.68 | 3,816 | -1.27(-0.22%) |
Mar 13, 2023 | 585.95 | 585.95 | 585.95 | 585.95 | 3,002 | -4.49(-0.76%) |
Mar 10, 2023 | 590.44 | 590.44 | 590.44 | 590.44 | 2,134 | -0.87(-0.15%) |
Mar 09, 2023 | 591.31 | 591.31 | 591.31 | 591.31 | 1,550 | -18.29(-3.00%) |
Mar 08, 2023 | 587.46 | 609.60 | 587.46 | 609.60 | 3,462 | +18.76(+3.18%) |
Mar 07, 2023 | 590.84 | 590.84 | 590.84 | 590.84 | 2,560 | -9.10(-1.52%) |
Mar 06, 2023 | 618.32 | 618.32 | 599.94 | 599.94 | 4,071 | -12.90(-2.10%) |
Mar 03, 2023 | 587.01 | 627.17 | 587.01 | 612.84 | 6,651 | +28.69(+4.91%) |
Mar 02, 2023 | 551.19 | 584.15 | 550.83 | 584.15 | 6,145 | +32.97(+5.98%) |
Mar 01, 2023 | 540.47 | 552.18 | 540.47 | 551.17 | 4,253 | -2.93(-0.53%) |
Feb 28, 2023 | 595.02 | 595.62 | 554.10 | 554.10 | 10,211 | -82.54(-12.96%) |
Feb 27, 2023 | 636.64 | 636.64 | 636.64 | 636.64 | 2,626 | -29.45(-4.42%) |
Feb 24, 2023 | 660.47 | 666.09 | 660.47 | 666.09 | 2,871 | +12.46(+1.91%) |
Feb 23, 2023 | 662.95 | 662.95 | 653.63 | 653.63 | 2,868 | -14.80(-2.21%) |
Feb 22, 2023 | 668.23 | 677.99 | 668.23 | 668.43 | 4,199 | +4.68(+0.71%) |
Feb 21, 2023 | 667.24 | 667.24 | 663.75 | 663.75 | 5,364 | -14.12(-2.08%) |
Feb 17, 2023 | 675.80 | 677.87 | 674.09 | 677.87 | 2,762 | +3.01(+0.45%) |
Feb 16, 2023 | 682.87 | 682.87 | 674.85 | 674.85 | 2,902 | +10.42(+1.57%) |
Feb 15, 2023 | 664.43 | 664.43 | 664.43 | 664.43 | 2,775 | +4.98(+0.75%) |
Feb 14, 2023 | 668.35 | 668.35 | 659.46 | 659.46 | 2,182 | -6.83(-1.02%) |
Feb 13, 2023 | 673.12 | 682.87 | 666.29 | 666.29 | 2,956 | +3.69(+0.56%) |
Feb 10, 2023 | 649.43 | 663.15 | 649.43 | 662.60 | 2,566 | +8.70(+1.33%) |
Feb 09, 2023 | 662.39 | 668.25 | 653.90 | 653.90 | 2,175 | -8.49(-1.28%) |
Feb 08, 2023 | 667.29 | 673.12 | 660.43 | 662.38 | 1,904 | -12.93(-1.91%) |
Feb 07, 2023 | 664.92 | 680.81 | 662.40 | 675.31 | 4,775 | -1.50(-0.22%) |
Feb 06, 2023 | 675.55 | 676.81 | 670.92 | 676.81 | 1,939 | +9.69(+1.45%) |
Feb 03, 2023 | 682.38 | 682.38 | 667.13 | 667.13 | 3,399 | -10.46(-1.54%) |
Feb 02, 2023 | 655.28 | 683.72 | 655.28 | 677.58 | 9,143 | +20.08(+3.05%) |
Feb 01, 2023 | 657.51 | 657.51 | 657.51 | 657.51 | 2,749 | -12.98(-1.94%) |
Jan 31, 2023 | 674.38 | 675.07 | 670.48 | 670.48 | 3,846 | -4.59(-0.68%) |
Jan 30, 2023 | 631.84 | 682.87 | 631.84 | 675.07 | 7,890 | +38.05(+5.97%) |
Jan 27, 2023 | 637.02 | 637.02 | 637.02 | 637.02 | 2,400 | +14.05(+2.25%) |
Jan 26, 2023 | 622.97 | 622.97 | 622.97 | 622.97 | 921 | +10.83(+1.77%) |
Jan 25, 2023 | 621.51 | 632.15 | 612.14 | 612.14 | 2,120 | -19.02(-3.01%) |
Jan 24, 2023 | 629.20 | 631.17 | 629.20 | 631.17 | 2,414 | +5.82(+0.93%) |
Jan 23, 2023 | 662.60 | 682.87 | 622.40 | 625.34 | 9,041 | -37.04(-5.59%) |
Jan 20, 2023 | 650.46 | 666.60 | 650.46 | 662.38 | 3,496 | +20.29(+3.16%) |
Jan 19, 2023 | 652.63 | 652.63 | 642.09 | 642.09 | 3,063 | +1.17(+0.18%) |
Jan 18, 2023 | 651.64 | 651.64 | 624.00 | 640.92 | 5,549 | -12.78(-1.96%) |
Jan 17, 2023 | 616.89 | 688.47 | 616.89 | 653.70 | 12,000 | +36.95(+5.99%) |
Jan 13, 2023 | 616.05 | 616.75 | 616.05 | 616.75 | 3,044 | +17.50(+2.92%) |
Jan 12, 2023 | 593.90 | 605.06 | 593.90 | 599.25 | 4,620 | +21.73(+3.76%) |
Jan 11, 2023 | 577.51 | 577.51 | 577.51 | 577.51 | 1,261 | +0.39(+0.07%) |
Jan 10, 2023 | 564.25 | 583.37 | 564.25 | 577.12 | 2,577 | +1.22(+0.21%) |
Jan 09, 2023 | 589.21 | 589.22 | 575.90 | 575.90 | 7,198 | +10.30(+1.82%) |
Jan 06, 2023 | 565.60 | 565.60 | 565.60 | 565.60 | 2,208 | -2.45(-0.43%) |
Jan 05, 2023 | 563.26 | 576.54 | 555.24 | 568.05 | 3,874 | +13.95(+2.52%) |
Jan 04, 2023 | 555.02 | 555.08 | 554.10 | 554.10 | 1,872 | +0.00(+0.00%) |