Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 861.82 | 866.99 | 860.01 | 864.55 | 685 | -2.97(-0.34%) |
Apr 27, 2023 | 867.52 | 867.52 | 867.52 | 867.52 | 37 | +4.27(+0.49%) |
Apr 26, 2023 | 870.00 | 870.00 | 863.25 | 863.25 | 57 | -6.63(-0.76%) |
Apr 25, 2023 | 870.00 | 870.00 | 869.88 | 869.88 | 83 | +15.34(+1.80%) |
Apr 24, 2023 | 859.53 | 859.53 | 845.00 | 854.54 | 136 | +11.48(+1.36%) |
Apr 21, 2023 | 860.00 | 860.00 | 843.06 | 843.06 | 129 | -6.98(-0.82%) |
Apr 20, 2023 | 850.04 | 850.04 | 850.04 | 850.04 | 68 | +15.53(+1.86%) |
Apr 19, 2023 | 834.51 | 834.51 | 834.51 | 834.51 | 24 | +9.00(+1.09%) |
Apr 18, 2023 | 824.16 | 830.64 | 824.16 | 825.51 | 96 | -9.25(-1.11%) |
Apr 13, 2023 | 834.76 | 9 | -4.32(-0.51%) | |||
Apr 12, 2023 | 839.08 | 839.08 | 839.08 | 839.08 | 18 | -7.27(-0.86%) |
Apr 11, 2023 | 840.00 | 846.35 | 839.97 | 846.35 | 100 | +6.35(+0.76%) |
Apr 10, 2023 | 849.84 | 849.84 | 840.00 | 840.00 | 129 | +0.72(+0.09%) |
Apr 06, 2023 | 839.28 | 839.28 | 839.28 | 839.28 | 100 | +4.53(+0.54%) |
Apr 05, 2023 | 834.75 | 834.75 | 834.75 | 834.75 | 23 | +2.26(+0.27%) |
Mar 30, 2023 | 832.49 | 10 | +3.03(+0.37%) | |||
Mar 28, 2023 | 829.46 | 46 | +12.46(+1.53%) | |||
Mar 24, 2023 | 817.00 | 51 | -8.00(-0.97%) | |||
Mar 23, 2023 | 828.35 | 829.00 | 825.00 | 825.00 | 158 | -4.76(-0.57%) |
Mar 22, 2023 | 825.00 | 829.76 | 825.00 | 829.76 | 94 | +2.76(+0.33%) |
Mar 21, 2023 | 834.50 | 834.50 | 827.00 | 827.00 | 173 | +2.00(+0.24%) |
Mar 20, 2023 | 845.99 | 853.42 | 825.00 | 825.00 | 225 | +9.37(+1.15%) |
Mar 17, 2023 | 875.00 | 875.00 | 815.63 | 815.63 | 187 | -59.41(-6.79%) |
Mar 16, 2023 | 875.04 | 875.04 | 875.04 | 875.04 | 32 | -9.96(-1.13%) |
Mar 15, 2023 | 891.00 | 891.00 | 885.00 | 885.00 | 134 | -24.70(-2.72%) |
Mar 14, 2023 | 898.12 | 909.70 | 898.12 | 909.70 | 159 | +8.00(+0.89%) |
Mar 13, 2023 | 899.50 | 901.70 | 890.04 | 901.70 | 166 | +1.70(+0.19%) |
Mar 10, 2023 | 901.00 | 901.00 | 900.00 | 900.00 | 125 | -1.00(-0.11%) |
Mar 09, 2023 | 895.77 | 901.00 | 895.77 | 901.00 | 80 | +1.00(+0.11%) |
Mar 08, 2023 | 897.50 | 900.00 | 897.50 | 900.00 | 174 | -0.26(-0.03%) |
Mar 07, 2023 | 897.50 | 900.26 | 897.50 | 900.26 | 137 | +2.76(+0.31%) |
Mar 06, 2023 | 904.00 | 904.00 | 897.50 | 897.50 | 145 | -6.26(-0.69%) |
Mar 03, 2023 | 904.40 | 904.40 | 903.76 | 903.76 | 161 | +9.22(+1.03%) |
Mar 02, 2023 | 894.54 | 894.54 | 894.54 | 894.54 | 48 | +4.84(+0.54%) |
Mar 01, 2023 | 889.70 | 889.70 | 889.70 | 889.70 | 30 | -5.30(-0.59%) |
Feb 28, 2023 | 900.00 | 903.00 | 895.00 | 895.00 | 591 | +0.50(+0.06%) |
Feb 27, 2023 | 890.00 | 895.00 | 890.00 | 894.50 | 262 | +17.50(+2.00%) |
Feb 24, 2023 | 855.90 | 877.00 | 854.55 | 877.00 | 368 | +25.75(+3.02%) |
Feb 23, 2023 | 851.25 | 851.25 | 851.25 | 851.25 | 20 | -5.72(-0.67%) |
Feb 22, 2023 | 848.48 | 856.97 | 848.48 | 856.97 | 290 | +6.92(+0.81%) |
Feb 21, 2023 | 850.05 | 850.05 | 850.05 | 850.05 | 52 | +4.41(+0.52%) |
Feb 17, 2023 | 845.64 | 845.64 | 845.64 | 845.64 | 100 | -4.36(-0.51%) |
Feb 14, 2023 | 850.00 | 16 | +4.95(+0.59%) | |||
Feb 13, 2023 | 850.00 | 850.00 | 845.05 | 845.05 | 154 | +0.05(+0.01%) |
Feb 10, 2023 | 842.00 | 845.00 | 842.00 | 845.00 | 349 | -0.38(-0.04%) |
Feb 09, 2023 | 845.38 | 845.38 | 845.38 | 845.38 | 26 | +10.38(+1.24%) |
Feb 08, 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 61 | -9.99(-1.18%) |
Feb 07, 2023 | 826.98 | 844.99 | 826.98 | 844.99 | 51 | +24.97(+3.05%) |
Feb 06, 2023 | 820.00 | 822.50 | 820.00 | 820.02 | 260 | +0.02(+0.00%) |
Feb 03, 2023 | 813.15 | 820.00 | 813.15 | 820.00 | 207 | +6.90(+0.85%) |
Feb 02, 2023 | 814.65 | 815.12 | 809.44 | 813.10 | 602 | -1.86(-0.23%) |