Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2023 | 695.17 | 698.59 | 679.50 | 687.49 | 560,129 | +3.29(+0.48%) |
Dec 30, 2022 | 683.87 | 688.33 | 674.28 | 684.20 | 427,792 | -7.26(-1.05%) |
Dec 29, 2022 | 682.27 | 696.08 | 680.22 | 691.46 | 409,412 | +15.27(+2.26%) |
Dec 28, 2022 | 679.73 | 687.27 | 676.14 | 676.18 | 474,080 | -2.83(-0.42%) |
Dec 27, 2022 | 680.28 | 683.20 | 676.35 | 679.01 | 336,746 | -0.66(-0.10%) |
Dec 23, 2022 | 684.33 | 685.61 | 676.06 | 679.67 | 376,146 | +0.59(+0.09%) |
Dec 22, 2022 | 678.41 | 682.98 | 664.49 | 679.08 | 645,453 | -9.28(-1.35%) |
Dec 21, 2022 | 678.24 | 691.43 | 675.29 | 688.36 | 675,477 | +20.64(+3.09%) |
Dec 20, 2022 | 667.17 | 671.41 | 663.87 | 667.72 | 611,171 | -0.88(-0.13%) |
Dec 19, 2022 | 675.32 | 676.83 | 663.43 | 668.59 | 628,436 | -7.48(-1.11%) |
Dec 16, 2022 | 666.23 | 679.38 | 660.33 | 676.08 | 1,757,662 | +1.97(+0.29%) |
Dec 15, 2022 | 675.47 | 678.71 | 668.94 | 674.11 | 586,762 | -12.88(-1.87%) |
Dec 14, 2022 | 694.16 | 700.59 | 680.09 | 686.99 | 568,618 | -12.19(-1.74%) |
Dec 13, 2022 | 713.19 | 717.54 | 691.93 | 699.18 | 984,092 | +14.41(+2.10%) |
Dec 12, 2022 | 681.34 | 686.63 | 677.82 | 684.78 | 726,349 | +2.20(+0.32%) |
Dec 09, 2022 | 676.27 | 689.41 | 675.86 | 682.57 | 568,827 | +3.39(+0.50%) |
Dec 08, 2022 | 685.52 | 690.33 | 676.98 | 679.18 | 648,148 | -5.52(-0.81%) |
Dec 07, 2022 | 682.85 | 696.78 | 680.40 | 684.71 | 908,053 | -1.09(-0.16%) |
Dec 06, 2022 | 682.81 | 687.77 | 675.91 | 685.80 | 870,650 | +2.33(+0.34%) |
Dec 05, 2022 | 679.87 | 684.82 | 670.04 | 683.47 | 1,147,410 | -0.21(-0.03%) |
Dec 02, 2022 | 677.25 | 684.12 | 670.94 | 683.68 | 1,191,838 | -8.82(-1.27%) |