Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 646.81 | 650.76 | 644.40 | 650.73 | 530,933 | +7.86(+1.22%) |
Mar 30, 2023 | 645.27 | 649.26 | 639.03 | 642.87 | 403,610 | +3.72(+0.58%) |
Mar 29, 2023 | 634.11 | 639.66 | 633.11 | 639.16 | 605,931 | +10.68(+1.70%) |
Mar 28, 2023 | 628.58 | 632.04 | 623.75 | 628.48 | 383,901 | -2.02(-0.32%) |
Mar 27, 2023 | 636.54 | 638.72 | 628.71 | 630.50 | 422,737 | +3.35(+0.53%) |
Mar 24, 2023 | 625.14 | 630.01 | 620.55 | 627.15 | 590,384 | -6.71(-1.06%) |
Mar 23, 2023 | 635.32 | 642.82 | 627.81 | 633.87 | 497,013 | +3.37(+0.53%) |
Mar 22, 2023 | 641.94 | 649.11 | 630.08 | 630.50 | 493,716 | -13.45(-2.09%) |
Mar 21, 2023 | 641.79 | 646.90 | 640.44 | 643.95 | 813,345 | +18.08(+2.89%) |
Mar 20, 2023 | 629.67 | 634.51 | 621.95 | 625.87 | 950,283 | +6.66(+1.08%) |
Mar 17, 2023 | 621.15 | 621.15 | 606.70 | 619.21 | 2,777,867 | -0.26(-0.04%) |
Mar 16, 2023 | 610.06 | 627.64 | 604.22 | 619.47 | 746,865 | +5.10(+0.83%) |
Mar 15, 2023 | 603.93 | 617.06 | 602.96 | 614.38 | 1,177,580 | -5.92(-0.95%) |
Mar 14, 2023 | 628.64 | 630.19 | 607.54 | 620.30 | 954,962 | +11.73(+1.93%) |
Mar 13, 2023 | 607.84 | 625.55 | 606.94 | 608.57 | 1,025,828 | -9.01(-1.46%) |
Mar 10, 2023 | 629.90 | 633.55 | 611.21 | 617.58 | 988,179 | -15.80(-2.50%) |
Mar 09, 2023 | 655.95 | 656.67 | 632.13 | 633.38 | 809,397 | -22.45(-3.42%) |
Mar 08, 2023 | 658.02 | 661.63 | 654.16 | 655.83 | 570,455 | -0.29(-0.04%) |
Mar 07, 2023 | 669.47 | 670.04 | 654.67 | 656.12 | 429,036 | -13.35(-1.99%) |
Mar 06, 2023 | 669.43 | 679.58 | 668.66 | 669.47 | 558,679 | -1.80(-0.27%) |
Mar 03, 2023 | 669.69 | 671.37 | 664.34 | 671.27 | 841,295 | +9.01(+1.36%) |
Mar 02, 2023 | 649.79 | 663.70 | 649.56 | 662.26 | 513,385 | +5.17(+0.79%) |
Mar 01, 2023 | 659.60 | 664.53 | 652.04 | 657.09 | 657,707 | -8.56(-1.29%) |
Feb 28, 2023 | 661.86 | 670.43 | 659.57 | 665.66 | 889,804 | +6.15(+0.93%) |
Feb 27, 2023 | 670.92 | 672.49 | 658.20 | 659.51 | 580,031 | -0.36(-0.05%) |
Feb 24, 2023 | 659.03 | 667.44 | 655.18 | 659.87 | 573,340 | -8.12(-1.22%) |
Feb 23, 2023 | 673.23 | 677.93 | 662.80 | 667.99 | 636,730 | +4.28(+0.64%) |
Feb 22, 2023 | 671.76 | 674.95 | 658.56 | 663.71 | 971,346 | -8.05(-1.20%) |
Feb 21, 2023 | 681.78 | 684.15 | 668.35 | 671.76 | 669,524 | -19.71(-2.85%) |
Feb 17, 2023 | 684.03 | 692.02 | 682.02 | 691.47 | 537,788 | +3.05(+0.44%) |
Feb 16, 2023 | 686.30 | 697.65 | 685.01 | 688.42 | 510,239 | -10.80(-1.55%) |
Feb 15, 2023 | 694.35 | 702.73 | 693.60 | 699.22 | 496,304 | -4.79(-0.68%) |
Feb 14, 2023 | 708.46 | 717.28 | 701.93 | 704.01 | 483,377 | -7.49(-1.05%) |
Feb 13, 2023 | 697.94 | 712.25 | 696.15 | 711.50 | 603,879 | +12.94(+1.85%) |
Feb 10, 2023 | 687.67 | 701.34 | 686.49 | 698.56 | 648,365 | +7.28(+1.05%) |
Feb 09, 2023 | 713.63 | 713.93 | 689.82 | 691.28 | 749,586 | -13.41(-1.90%) |
Feb 08, 2023 | 710.01 | 716.20 | 704.69 | 704.69 | 536,098 | -10.58(-1.48%) |
Feb 07, 2023 | 709.95 | 717.97 | 703.29 | 715.28 | 756,359 | -1.51(-0.21%) |
Feb 06, 2023 | 721.22 | 724.26 | 713.33 | 716.78 | 716,196 | -14.27(-1.95%) |
Feb 03, 2023 | 724.14 | 743.27 | 722.20 | 731.05 | 1,244,761 | -13.10(-1.76%) |
Feb 02, 2023 | 737.56 | 754.82 | 736.83 | 744.15 | 1,141,019 | +7.82(+1.06%) |
Feb 01, 2023 | 727.73 | 741.80 | 718.72 | 736.34 | 727,257 | +3.30(+0.45%) |
Jan 31, 2023 | 724.14 | 733.51 | 720.37 | 733.03 | 592,421 | +10.96(+1.52%) |
Jan 30, 2023 | 724.54 | 732.12 | 720.80 | 722.07 | 474,694 | -10.93(-1.49%) |
Jan 27, 2023 | 725.82 | 737.75 | 725.82 | 733.00 | 506,933 | +0.27(+0.04%) |
Jan 26, 2023 | 724.14 | 733.20 | 720.47 | 732.73 | 506,185 | +7.39(+1.02%) |
Jan 25, 2023 | 717.48 | 725.86 | 707.24 | 725.35 | 1,108,569 | -0.79(-0.11%) |
Jan 24, 2023 | 722.21 | 730.98 | 655.90 | 726.14 | 578,411 | +3.91(+0.54%) |
Jan 23, 2023 | 716.29 | 724.16 | 710.04 | 722.23 | 756,302 | +6.09(+0.85%) |
Jan 20, 2023 | 709.43 | 717.07 | 705.83 | 716.14 | 750,199 | +11.43(+1.62%) |
Jan 19, 2023 | 712.37 | 715.99 | 704.46 | 704.70 | 673,987 | -16.89(-2.34%) |
Jan 18, 2023 | 725.10 | 736.75 | 720.64 | 721.59 | 754,820 | -2.29(-0.32%) |
Jan 17, 2023 | 724.31 | 724.31 | 709.75 | 723.88 | 852,880 | -4.11(-0.56%) |
Jan 13, 2023 | 720.89 | 732.34 | 709.73 | 727.99 | 1,019,328 | +0.03(+0.00%) |
Jan 12, 2023 | 736.85 | 736.85 | 715.60 | 727.96 | 972,088 | -1.89(-0.26%) |
Jan 11, 2023 | 731.86 | 737.42 | 722.36 | 729.86 | 816,177 | -1.31(-0.18%) |
Jan 10, 2023 | 723.78 | 731.61 | 718.71 | 731.17 | 786,018 | +4.14(+0.57%) |
Jan 09, 2023 | 716.62 | 736.51 | 716.17 | 727.03 | 1,142,188 | +14.47(+2.03%) |
Jan 06, 2023 | 688.82 | 713.09 | 685.97 | 712.55 | 1,259,106 | +35.49(+5.24%) |
Jan 05, 2023 | 688.45 | 692.44 | 677.03 | 677.06 | 711,191 | -19.95(-2.86%) |
Jan 04, 2023 | 694.84 | 702.40 | 688.80 | 697.01 | 735,107 | +9.52(+1.38%) |