Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 662.18 | 670.75 | 659.89 | 665.98 | 889,379 | +6.15(+0.93%) |
Feb 27, 2023 | 671.24 | 672.81 | 658.51 | 659.82 | 579,754 | -0.36(-0.05%) |
Feb 24, 2023 | 659.35 | 667.76 | 655.50 | 660.18 | 573,066 | -8.12(-1.22%) |
Feb 23, 2023 | 673.55 | 678.25 | 663.12 | 668.30 | 636,426 | +4.28(+0.64%) |
Feb 22, 2023 | 672.08 | 675.27 | 658.88 | 664.02 | 970,881 | -8.06(-1.20%) |
Feb 21, 2023 | 682.11 | 684.48 | 668.67 | 672.08 | 669,204 | -19.72(-2.85%) |
Feb 17, 2023 | 684.36 | 692.35 | 682.35 | 691.80 | 537,532 | +3.05(+0.44%) |
Feb 16, 2023 | 686.63 | 697.98 | 685.34 | 688.75 | 509,995 | -10.81(-1.55%) |
Feb 15, 2023 | 694.69 | 703.07 | 693.93 | 699.55 | 496,067 | -4.79(-0.68%) |
Feb 14, 2023 | 708.80 | 717.63 | 702.27 | 704.35 | 483,146 | -7.50(-1.05%) |
Feb 13, 2023 | 698.27 | 712.59 | 696.48 | 711.84 | 603,591 | +12.94(+1.85%) |
Feb 10, 2023 | 688.00 | 701.68 | 686.82 | 698.90 | 648,055 | +7.28(+1.05%) |
Feb 09, 2023 | 713.98 | 714.27 | 690.15 | 691.61 | 749,228 | -13.42(-1.90%) |
Feb 08, 2023 | 710.35 | 716.54 | 705.03 | 705.03 | 535,842 | -10.59(-1.48%) |
Feb 07, 2023 | 710.29 | 718.31 | 703.63 | 715.62 | 755,997 | -1.51(-0.21%) |
Feb 06, 2023 | 721.57 | 724.60 | 713.67 | 717.12 | 715,854 | -14.28(-1.95%) |
Feb 03, 2023 | 724.49 | 743.62 | 722.54 | 731.40 | 1,244,166 | -13.11(-1.76%) |
Feb 02, 2023 | 737.91 | 755.17 | 737.18 | 744.51 | 1,140,474 | +7.82(+1.06%) |
Feb 01, 2023 | 728.08 | 742.16 | 719.07 | 736.69 | 726,910 | +3.30(+0.45%) |
Jan 31, 2023 | 724.49 | 733.87 | 720.71 | 733.38 | 592,138 | +10.96(+1.52%) |
Jan 30, 2023 | 724.88 | 732.47 | 721.14 | 722.42 | 474,467 | -10.94(-1.49%) |
Jan 27, 2023 | 726.17 | 738.11 | 726.17 | 733.35 | 506,690 | +0.27(+0.04%) |
Jan 26, 2023 | 724.49 | 733.55 | 720.82 | 733.08 | 505,943 | +7.39(+1.02%) |
Jan 25, 2023 | 717.82 | 726.21 | 707.58 | 725.69 | 1,108,039 | -0.79(-0.11%) |
Jan 24, 2023 | 722.55 | 731.33 | 656.21 | 726.49 | 578,135 | +3.91(+0.54%) |
Jan 23, 2023 | 716.63 | 724.50 | 710.38 | 722.57 | 755,941 | +6.10(+0.85%) |
Jan 20, 2023 | 709.77 | 717.41 | 706.17 | 716.48 | 749,841 | +11.44(+1.62%) |
Jan 19, 2023 | 712.71 | 716.33 | 704.80 | 705.04 | 673,628 | -16.89(-2.34%) |
Jan 18, 2023 | 725.44 | 737.10 | 720.99 | 721.94 | 754,459 | -2.29(-0.32%) |
Jan 17, 2023 | 724.66 | 724.66 | 710.09 | 724.23 | 852,472 | -4.12(-0.56%) |
Jan 13, 2023 | 721.23 | 732.69 | 710.07 | 728.34 | 1,018,841 | +0.03(+0.00%) |
Jan 12, 2023 | 737.20 | 737.20 | 715.94 | 728.31 | 971,624 | -1.89(-0.26%) |
Jan 11, 2023 | 732.21 | 737.77 | 722.71 | 730.21 | 815,787 | -1.31(-0.18%) |
Jan 10, 2023 | 724.13 | 731.96 | 719.06 | 731.52 | 785,643 | +4.14(+0.57%) |
Jan 09, 2023 | 716.96 | 736.86 | 716.52 | 727.37 | 1,141,643 | +14.48(+2.03%) |
Jan 06, 2023 | 689.15 | 713.43 | 686.30 | 712.89 | 1,258,504 | +35.51(+5.24%) |
Jan 05, 2023 | 688.77 | 692.77 | 677.36 | 677.38 | 710,852 | -19.96(-2.86%) |
Jan 04, 2023 | 695.17 | 702.73 | 689.13 | 697.34 | 734,756 | +9.52(+1.38%) |
Jan 03, 2023 | 695.51 | 698.93 | 679.83 | 687.82 | 559,861 | +3.29(+0.48%) |
Dec 30, 2022 | 684.20 | 688.66 | 674.60 | 684.52 | 427,587 | -7.26(-1.05%) |
Dec 29, 2022 | 682.60 | 696.41 | 680.54 | 691.79 | 409,216 | +15.28(+2.26%) |
Dec 28, 2022 | 680.05 | 687.60 | 676.47 | 676.51 | 473,853 | -2.83(-0.42%) |
Dec 27, 2022 | 680.60 | 683.53 | 676.67 | 679.34 | 336,585 | -0.66(-0.10%) |
Dec 23, 2022 | 684.66 | 685.94 | 676.38 | 679.99 | 375,966 | +0.59(+0.09%) |
Dec 22, 2022 | 678.74 | 683.30 | 664.81 | 679.40 | 645,144 | -9.28(-1.35%) |
Dec 21, 2022 | 678.56 | 691.76 | 675.61 | 688.69 | 675,154 | +20.65(+3.09%) |
Dec 20, 2022 | 667.49 | 671.73 | 664.19 | 668.03 | 610,879 | -0.88(-0.13%) |
Dec 19, 2022 | 675.65 | 677.15 | 663.75 | 668.91 | 628,136 | -7.49(-1.11%) |
Dec 16, 2022 | 666.55 | 679.70 | 660.65 | 676.40 | 1,756,822 | +1.97(+0.29%) |
Dec 15, 2022 | 675.79 | 679.04 | 669.26 | 674.43 | 586,482 | -12.89(-1.87%) |
Dec 14, 2022 | 694.49 | 700.92 | 680.42 | 687.32 | 568,347 | -12.20(-1.74%) |
Dec 13, 2022 | 713.53 | 717.89 | 692.26 | 699.52 | 983,622 | +14.41(+2.10%) |
Dec 12, 2022 | 681.66 | 686.96 | 678.14 | 685.10 | 726,002 | +2.20(+0.32%) |
Dec 09, 2022 | 676.59 | 689.75 | 676.19 | 682.90 | 568,555 | +3.39(+0.50%) |
Dec 08, 2022 | 685.85 | 690.66 | 677.31 | 679.51 | 647,838 | -5.52(-0.81%) |
Dec 07, 2022 | 683.18 | 697.11 | 680.73 | 685.03 | 907,619 | -1.09(-0.16%) |
Dec 06, 2022 | 683.13 | 688.10 | 676.24 | 686.13 | 870,234 | +2.33(+0.34%) |
Dec 05, 2022 | 680.19 | 685.15 | 670.36 | 683.80 | 1,146,862 | -0.21(-0.03%) |
Dec 02, 2022 | 677.57 | 684.45 | 671.26 | 684.01 | 1,191,268 | -8.83(-1.27%) |