Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 647.12 | 651.07 | 644.71 | 651.04 | 530,679 | +7.86(+1.22%) |
Mar 30, 2023 | 645.58 | 649.58 | 639.34 | 643.18 | 403,417 | +3.72(+0.58%) |
Mar 29, 2023 | 634.41 | 639.97 | 633.41 | 639.46 | 605,642 | +10.68(+1.70%) |
Mar 28, 2023 | 628.88 | 632.34 | 624.05 | 628.78 | 383,718 | -2.02(-0.32%) |
Mar 27, 2023 | 636.84 | 639.02 | 629.01 | 630.80 | 422,535 | +3.35(+0.53%) |
Mar 24, 2023 | 625.44 | 630.32 | 620.84 | 627.46 | 590,102 | -6.71(-1.06%) |
Mar 23, 2023 | 635.63 | 643.13 | 628.11 | 634.17 | 496,776 | +3.37(+0.53%) |
Mar 22, 2023 | 642.24 | 649.41 | 630.38 | 630.80 | 493,480 | -13.46(-2.09%) |
Mar 21, 2023 | 642.10 | 647.21 | 640.75 | 644.26 | 812,956 | +18.09(+2.89%) |
Mar 20, 2023 | 629.98 | 634.81 | 622.25 | 626.17 | 949,829 | +6.66(+1.08%) |
Mar 17, 2023 | 621.45 | 621.45 | 606.99 | 619.50 | 2,776,540 | -0.26(-0.04%) |
Mar 16, 2023 | 610.35 | 627.94 | 604.51 | 619.77 | 746,508 | +5.10(+0.83%) |
Mar 15, 2023 | 604.22 | 617.36 | 603.25 | 614.67 | 1,177,018 | -5.93(-0.95%) |
Mar 14, 2023 | 628.94 | 630.49 | 607.83 | 620.60 | 954,505 | +11.73(+1.93%) |
Mar 13, 2023 | 608.13 | 625.85 | 607.23 | 608.86 | 1,025,338 | -9.01(-1.46%) |
Mar 10, 2023 | 630.20 | 633.86 | 611.50 | 617.87 | 987,706 | -15.81(-2.50%) |
Mar 09, 2023 | 656.26 | 656.98 | 632.44 | 633.68 | 809,010 | -22.46(-3.42%) |
Mar 08, 2023 | 658.34 | 661.95 | 654.47 | 656.14 | 570,182 | -0.29(-0.04%) |
Mar 07, 2023 | 669.79 | 670.36 | 654.98 | 656.43 | 428,831 | -13.36(-1.99%) |
Mar 06, 2023 | 669.75 | 679.91 | 668.98 | 669.79 | 558,412 | -1.80(-0.27%) |
Mar 03, 2023 | 670.01 | 671.69 | 664.65 | 671.59 | 840,893 | +9.01(+1.36%) |
Mar 02, 2023 | 650.11 | 664.02 | 649.87 | 662.58 | 513,140 | +5.17(+0.79%) |
Mar 01, 2023 | 659.91 | 664.85 | 652.36 | 657.41 | 657,393 | -8.57(-1.29%) |
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%) |