Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 602.40 | 602.40 | 602.40 | 602.40 | 3,357 | -1.27(-0.21%) |
Apr 27, 2023 | 611.90 | 611.90 | 603.67 | 603.67 | 2,684 | -14.08(-2.28%) |
Apr 26, 2023 | 617.75 | 617.75 | 617.75 | 617.75 | 2,456 | -12.24(-1.94%) |
Apr 25, 2023 | 620.80 | 629.99 | 618.43 | 629.99 | 2,807 | +1.16(+0.18%) |
Apr 24, 2023 | 628.83 | 628.83 | 628.83 | 628.83 | 1,397 | -16.35(-2.53%) |
Apr 21, 2023 | 630.37 | 655.95 | 630.37 | 645.18 | 3,647 | +9.79(+1.54%) |
Apr 20, 2023 | 611.70 | 635.39 | 611.70 | 635.39 | 6,910 | +40.14(+6.74%) |
Apr 19, 2023 | 595.25 | 595.25 | 595.25 | 595.25 | 1,666 | +8.01(+1.36%) |
Apr 18, 2023 | 613.75 | 614.51 | 587.24 | 587.24 | 6,763 | -28.07(-4.56%) |
Apr 17, 2023 | 613.81 | 625.11 | 611.40 | 615.31 | 4,990 | -15.95(-2.53%) |
Apr 14, 2023 | 631.26 | 631.26 | 631.26 | 631.26 | 1,439 | -3.35(-0.53%) |
Apr 13, 2023 | 628.97 | 646.16 | 628.97 | 634.61 | 3,157 | +3.73(+0.59%) |
Apr 12, 2023 | 652.70 | 652.70 | 630.88 | 630.88 | 1,463 | -9.14(-1.43%) |
Apr 11, 2023 | 646.42 | 654.38 | 640.02 | 640.02 | 4,022 | +2.69(+0.42%) |
Apr 10, 2023 | 613.56 | 637.33 | 613.56 | 637.33 | 4,863 | +28.37(+4.66%) |
Apr 06, 2023 | 613.85 | 616.79 | 608.96 | 608.96 | 3,178 | -11.75(-1.89%) |
Apr 05, 2023 | 621.69 | 621.69 | 620.26 | 620.71 | 2,343 | +1.47(+0.24%) |
Apr 04, 2023 | 619.24 | 619.24 | 619.24 | 619.24 | 1,942 | -5.26(-0.84%) |
Apr 03, 2023 | 613.82 | 626.87 | 613.82 | 624.50 | 5,479 | +9.75(+1.59%) |
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%) |