Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 754.18 | 758.33 | 751.24 | 752.93 | 0 | -4.06(-0.54%) |
Feb 27, 2023 | 752.59 | 760.20 | 752.59 | 756.99 | 0 | +10.58(+1.42%) |
Feb 24, 2023 | 759.30 | 759.79 | 746.41 | 746.41 | 0 | -9.31(-1.23%) |
Feb 23, 2023 | 759.33 | 761.55 | 755.72 | 755.72 | 0 | -0.91(-0.12%) |
Feb 22, 2023 | 755.77 | 758.32 | 751.51 | 756.63 | 0 | -1.03(-0.14%) |
Feb 21, 2023 | 758.63 | 760.20 | 752.33 | 757.66 | 0 | -7.38(-0.96%) |
Feb 17, 2023 | 763.30 | 768.03 | 759.66 | 765.04 | 0 | -6.65(-0.86%) |
Feb 16, 2023 | 773.94 | 777.58 | 766.62 | 771.69 | 0 | +1.96(+0.25%) |
Feb 15, 2023 | 762.82 | 769.73 | 762.37 | 769.73 | 0 | +6.76(+0.89%) |
Feb 14, 2023 | 764.21 | 770.80 | 761.21 | 762.97 | 0 | +0.33(+0.04%) |
Feb 13, 2023 | 753.22 | 763.17 | 753.02 | 762.64 | 0 | +10.42(+1.39%) |
Feb 10, 2023 | 752.47 | 756.01 | 747.76 | 752.22 | 0 | -4.83(-0.64%) |
Feb 09, 2023 | 753.71 | 760.87 | 753.62 | 757.05 | 0 | +8.65(+1.16%) |
Feb 08, 2023 | 756.41 | 756.99 | 748.40 | 748.40 | 0 | -4.69(-0.62%) |
Feb 07, 2023 | 752.79 | 754.46 | 749.34 | 753.09 | 0 | +0.69(+0.09%) |
Feb 06, 2023 | 758.71 | 759.02 | 749.58 | 752.40 | 0 | -11.46(-1.50%) |
Feb 03, 2023 | 756.63 | 763.86 | 755.67 | 763.86 | 0 | +5.25(+0.69%) |
Feb 02, 2023 | 751.89 | 762.09 | 751.86 | 758.61 | 0 | +10.93(+1.46%) |
Feb 01, 2023 | 747.15 | 750.40 | 745.18 | 747.68 | 0 | +5.52(+0.74%) |
Jan 31, 2023 | 742.16 | 742.16 | 742.16 | 742.16 | 0 | -2.67(-0.36%) |
Jan 30, 2023 | 743.09 | 744.97 | 738.03 | 744.83 | 0 | -5.84(-0.78%) |
Jan 27, 2023 | 749.31 | 751.99 | 747.07 | 750.67 | 0 | +3.46(+0.46%) |
Jan 26, 2023 | 747.11 | 750.69 | 744.67 | 747.21 | 0 | +5.87(+0.79%) |
Jan 25, 2023 | 744.62 | 745.56 | 735.00 | 741.34 | 0 | -5.06(-0.68%) |
Jan 24, 2023 | 750.04 | 750.71 | 742.99 | 746.40 | 0 | -1.47(-0.20%) |
Jan 23, 2023 | 741.04 | 749.15 | 740.43 | 747.87 | 0 | +9.23(+1.25%) |
Jan 20, 2023 | 738.20 | 739.05 | 735.34 | 738.64 | 0 | +2.96(+0.40%) |
Jan 19, 2023 | 744.22 | 746.04 | 735.68 | 735.68 | 0 | -15.31(-2.04%) |
Jan 18, 2023 | 750.99 | 750.99 | 750.99 | 750.99 | 0 | +2.18(+0.29%) |
Jan 17, 2023 | 745.87 | 751.74 | 742.86 | 748.81 | 0 | +0.46(+0.06%) |
Jan 16, 2023 | 748.94 | 749.45 | 746.23 | 748.35 | 0 | +0.31(+0.04%) |
Jan 13, 2023 | 744.99 | 750.41 | 743.84 | 748.04 | 0 | +6.14(+0.83%) |
Jan 12, 2023 | 738.29 | 746.24 | 737.84 | 741.90 | 0 | +3.07(+0.42%) |
Jan 11, 2023 | 734.88 | 741.09 | 734.53 | 738.83 | 0 | +5.80(+0.79%) |
Jan 10, 2023 | 730.41 | 735.33 | 730.41 | 733.03 | 0 | -3.15(-0.43%) |
Jan 09, 2023 | 730.60 | 737.78 | 728.19 | 736.18 | 0 | +11.92(+1.65%) |
Jan 06, 2023 | 715.92 | 725.14 | 712.16 | 724.26 | 0 | +9.94(+1.39%) |
Jan 05, 2023 | 715.92 | 718.51 | 712.74 | 714.32 | 0 | -3.19(-0.44%) |
Jan 04, 2023 | 709.96 | 719.16 | 709.96 | 717.51 | 0 | +9.88(+1.40%) |
Jan 03, 2023 | 702.49 | 715.04 | 702.49 | 707.63 | 0 | +6.47(+0.92%) |
Jan 02, 2023 | 697.11 | 701.53 | 694.63 | 701.16 | 0 | +12.15(+1.76%) |
Dec 30, 2022 | 697.75 | 697.75 | 688.24 | 689.01 | 0 | -12.00(-1.71%) |
Dec 29, 2022 | 694.09 | 701.41 | 691.60 | 701.01 | 0 | +6.17(+0.89%) |
Dec 28, 2022 | 700.68 | 701.70 | 694.66 | 694.84 | 0 | -6.22(-0.89%) |
Dec 27, 2022 | 705.72 | 707.00 | 699.61 | 701.06 | 0 | +0.00(+0.00%) |
Dec 23, 2022 | 701.06 | 701.06 | 701.06 | 701.06 | 0 | +0.66(+0.09%) |
Dec 22, 2022 | 711.35 | 713.02 | 699.28 | 700.40 | 0 | -9.18(-1.29%) |
Dec 21, 2022 | 699.71 | 710.07 | 698.76 | 709.58 | 0 | +12.33(+1.77%) |
Dec 20, 2022 | 694.34 | 700.32 | 692.79 | 697.25 | 0 | -3.46(-0.49%) |
Dec 19, 2022 | 702.82 | 706.31 | 700.68 | 700.71 | 0 | +0.71(+0.10%) |
Dec 16, 2022 | 705.35 | 707.22 | 697.17 | 700.00 | 0 | -7.60(-1.07%) |
Dec 15, 2022 | 723.26 | 725.00 | 707.14 | 707.60 | 0 | -23.27(-3.18%) |
Dec 14, 2022 | 729.85 | 732.13 | 727.99 | 730.87 | 0 | -2.08(-0.28%) |
Dec 13, 2022 | 724.76 | 741.09 | 721.52 | 732.95 | 0 | +12.26(+1.70%) |
Dec 12, 2022 | 719.20 | 722.23 | 718.12 | 720.69 | 0 | -3.48(-0.48%) |
Dec 09, 2022 | 722.84 | 725.59 | 718.58 | 724.17 | 0 | +4.91(+0.68%) |
Dec 08, 2022 | 719.26 | 719.26 | 719.26 | 719.26 | 0 | +0.92(+0.13%) |
Dec 07, 2022 | 719.70 | 722.81 | 715.96 | 718.34 | 0 | -5.34(-0.74%) |
Dec 06, 2022 | 725.84 | 728.56 | 720.66 | 723.68 | 0 | -3.41(-0.47%) |
Dec 05, 2022 | 730.46 | 731.04 | 726.46 | 727.09 | 0 | -3.95(-0.54%) |
Dec 02, 2022 | 728.85 | 732.89 | 722.82 | 731.04 | 0 | -0.70(-0.10%) |
Dec 01, 2022 | 731.73 | 734.56 | 728.76 | 731.74 | 0 | +7.64(+1.06%) |
Nov 30, 2022 | 721.67 | 726.07 | 720.24 | 724.10 | 0 | +6.36(+0.89%) |
Nov 29, 2022 | 723.76 | 726.20 | 716.88 | 717.74 | 0 | -2.77(-0.38%) |
Nov 28, 2022 | 716.73 | 721.84 | 715.17 | 720.51 | 0 | -2.42(-0.33%) |
Nov 25, 2022 | 721.31 | 725.80 | 721.12 | 722.93 | 0 | +0.19(+0.03%) |
Nov 24, 2022 | 720.01 | 726.46 | 720.01 | 722.74 | 0 | +1.29(+0.18%) |
Nov 23, 2022 | 718.93 | 722.69 | 716.35 | 721.45 | 0 | +5.12(+0.71%) |
Nov 22, 2022 | 711.14 | 717.31 | 706.84 | 716.33 | 0 | +5.95(+0.84%) |
Nov 21, 2022 | 711.72 | 712.72 | 708.63 | 710.38 | 0 | -2.17(-0.30%) |
Nov 18, 2022 | 710.73 | 716.96 | 708.16 | 712.55 | 0 | +4.17(+0.59%) |
Nov 17, 2022 | 710.59 | 711.10 | 700.94 | 708.38 | 0 | -0.73(-0.10%) |
Nov 16, 2022 | 716.19 | 717.99 | 707.82 | 709.11 | 0 | -7.32(-1.02%) |
Nov 15, 2022 | 710.44 | 718.45 | 709.85 | 716.43 | 0 | +9.76(+1.38%) |
Nov 14, 2022 | 706.44 | 710.60 | 703.88 | 706.67 | 0 | +3.76(+0.53%) |
Nov 11, 2022 | 707.79 | 710.12 | 700.39 | 702.91 | 0 | +2.26(+0.32%) |
Nov 10, 2022 | 670.57 | 701.68 | 670.33 | 700.65 | 0 | +23.39(+3.45%) |
Nov 09, 2022 | 680.51 | 682.15 | 674.31 | 677.26 | 0 | -6.70(-0.98%) |
Nov 08, 2022 | 674.14 | 684.28 | 673.29 | 683.96 | 0 | +7.90(+1.17%) |
Nov 07, 2022 | 668.83 | 677.51 | 668.64 | 676.06 | 0 | +4.18(+0.62%) |
Nov 04, 2022 | 664.18 | 676.88 | 663.58 | 671.88 | 0 | +10.70(+1.62%) |
Nov 03, 2022 | 658.90 | 662.47 | 654.83 | 661.18 | 0 | -6.06(-0.91%) |
Nov 02, 2022 | 673.50 | 677.20 | 667.13 | 667.24 | 0 | -6.08(-0.90%) |
Nov 01, 2022 | 675.28 | 680.00 | 672.68 | 673.32 | 0 | +2.70(+0.40%) |
Oct 31, 2022 | 671.52 | 673.18 | 667.28 | 670.62 | 0 | +3.10(+0.46%) |
Oct 28, 2022 | 659.71 | 668.37 | 657.37 | 667.52 | 0 | -1.88(-0.28%) |
Oct 27, 2022 | 664.93 | 671.38 | 661.89 | 669.40 | 0 | +3.77(+0.57%) |
Oct 26, 2022 | 661.29 | 666.66 | 654.24 | 665.63 | 0 | -0.58(-0.09%) |
Oct 25, 2022 | 658.17 | 666.54 | 654.90 | 666.21 | 0 | +12.67(+1.94%) |
Oct 24, 2022 | 653.19 | 658.22 | 647.34 | 653.54 | 0 | +1.08(+0.17%) |
Oct 21, 2022 | 647.06 | 654.95 | 641.22 | 652.46 | 0 | +0.42(+0.06%) |
Oct 20, 2022 | 643.67 | 653.01 | 641.83 | 652.04 | 0 | +6.65(+1.03%) |
Oct 19, 2022 | 647.82 | 649.30 | 641.14 | 645.39 | 0 | +2.91(+0.45%) |
Oct 18, 2022 | 645.28 | 650.51 | 642.30 | 642.48 | 0 | +1.53(+0.24%) |
Oct 17, 2022 | 631.81 | 643.83 | 628.18 | 640.95 | 0 | +10.37(+1.64%) |
Oct 14, 2022 | 640.88 | 644.78 | 629.72 | 630.58 | 0 | -2.43(-0.38%) |
Oct 13, 2022 | 627.26 | 633.90 | 611.74 | 633.01 | 0 | +1.83(+0.29%) |
Oct 12, 2022 | 633.29 | 638.18 | 627.08 | 631.18 | 0 | -5.13(-0.81%) |
Oct 11, 2022 | 636.60 | 640.53 | 631.23 | 636.31 | 0 | -4.90(-0.76%) |
Oct 10, 2022 | 640.42 | 649.80 | 640.00 | 641.21 | 0 | -5.90(-0.91%) |
Oct 07, 2022 | 655.87 | 660.32 | 646.81 | 647.11 | 0 | -14.27(-2.16%) |
Oct 06, 2022 | 667.21 | 668.68 | 659.10 | 661.38 | 0 | -3.07(-0.46%) |
Oct 05, 2022 | 666.61 | 669.76 | 661.37 | 664.45 | 0 | -5.14(-0.77%) |
Oct 04, 2022 | 653.15 | 669.59 | 653.15 | 669.59 | 0 | +23.79(+3.68%) |
Oct 03, 2022 | 633.48 | 646.97 | 630.85 | 645.80 | 0 | +5.18(+0.81%) |
Sep 30, 2022 | 636.24 | 642.36 | 633.76 | 640.62 | 0 | +7.07(+1.12%) |
Sep 29, 2022 | 639.28 | 639.28 | 628.83 | 633.55 | 0 | -7.54(-1.18%) |
Sep 28, 2022 | 633.66 | 642.18 | 627.35 | 641.09 | 0 | -1.63(-0.25%) |
Sep 27, 2022 | 645.57 | 650.99 | 642.72 | 642.72 | 0 | +2.31(+0.36%) |
Sep 26, 2022 | 638.73 | 647.79 | 635.70 | 640.41 | 0 | +1.13(+0.18%) |
Sep 23, 2022 | 654.21 | 654.54 | 637.36 | 639.28 | 0 | -18.12(-2.76%) |
Sep 22, 2022 | 658.76 | 670.41 | 657.37 | 657.40 | 0 | -12.39(-1.85%) |
Sep 21, 2022 | 657.79 | 671.03 | 657.43 | 669.79 | 0 | +8.18(+1.24%) |
Sep 20, 2022 | 667.14 | 672.66 | 660.09 | 661.61 | 0 | -3.82(-0.57%) |
Sep 19, 2022 | 661.78 | 668.12 | 657.04 | 665.43 | 0 | +0.60(+0.09%) |
Sep 16, 2022 | 668.99 | 670.11 | 663.48 | 664.83 | 0 | -9.91(-1.47%) |
Sep 15, 2022 | 680.45 | 684.93 | 672.98 | 674.74 | 0 | -6.12(-0.90%) |
Sep 14, 2022 | 679.48 | 684.73 | 675.72 | 680.86 | 0 | -3.37(-0.49%) |
Sep 13, 2022 | 698.68 | 703.39 | 684.23 | 684.23 | 0 | -12.64(-1.81%) |
Sep 12, 2022 | 687.82 | 699.21 | 686.83 | 696.87 | 0 | +10.90(+1.59%) |
Sep 09, 2022 | 675.96 | 688.42 | 675.96 | 685.97 | 0 | +11.57(+1.72%) |
Sep 08, 2022 | 673.65 | 675.76 | 663.63 | 674.40 | 0 | +3.13(+0.47%) |
Sep 07, 2022 | 667.65 | 672.90 | 664.87 | 671.27 | 0 | -4.00(-0.59%) |
Sep 06, 2022 | 672.58 | 678.82 | 668.54 | 675.27 | 0 | +1.15(+0.17%) |
Sep 05, 2022 | 668.71 | 675.45 | 664.51 | 674.12 | 0 | -4.45(-0.66%) |
Sep 02, 2022 | 673.19 | 679.66 | 668.42 | 678.57 | 0 | +3.61(+0.53%) |
Sep 01, 2022 | 674.96 | 674.96 | 674.96 | 674.96 | 0 | -5.35(-0.79%) |
Aug 31, 2022 | 695.93 | 697.22 | 680.31 | 680.31 | 0 | -10.00(-1.45%) |
Aug 30, 2022 | 700.58 | 707.69 | 687.32 | 690.31 | 0 | -8.02(-1.15%) |
Aug 29, 2022 | 695.97 | 701.33 | 692.93 | 698.33 | 0 | -6.75(-0.96%) |
Aug 26, 2022 | 720.32 | 722.57 | 703.36 | 705.08 | 0 | -13.17(-1.83%) |
Aug 25, 2022 | 717.72 | 720.56 | 713.14 | 718.25 | 0 | +4.44(+0.62%) |
Aug 24, 2022 | 708.23 | 714.72 | 705.12 | 713.81 | 0 | +2.94(+0.41%) |
Aug 23, 2022 | 706.89 | 712.52 | 706.89 | 710.87 | 0 | -0.17(-0.02%) |
Aug 22, 2022 | 714.07 | 717.02 | 708.56 | 711.04 | 0 | -8.48(-1.18%) |
Aug 19, 2022 | 722.17 | 728.19 | 719.07 | 719.52 | 0 | -6.34(-0.87%) |
Aug 18, 2022 | 719.03 | 726.11 | 716.04 | 725.86 | 0 | +2.77(+0.38%) |
Aug 17, 2022 | 730.58 | 730.62 | 722.46 | 723.09 | 0 | -5.02(-0.69%) |
Aug 16, 2022 | 731.43 | 732.29 | 725.47 | 728.11 | 0 | -0.77(-0.11%) |
Aug 15, 2022 | 729.67 | 730.39 | 722.05 | 728.88 | 0 | +3.12(+0.43%) |
Aug 12, 2022 | 723.66 | 726.59 | 720.21 | 725.76 | 0 | -0.03(-0.00%) |
Aug 11, 2022 | 728.54 | 729.85 | 723.21 | 725.79 | 0 | +1.52(+0.21%) |
Aug 10, 2022 | 712.82 | 725.22 | 712.67 | 724.27 | 0 | +7.34(+1.02%) |
Aug 09, 2022 | 727.10 | 728.18 | 716.48 | 716.93 | 0 | -10.94(-1.50%) |
Aug 08, 2022 | 728.21 | 733.28 | 725.83 | 727.87 | 0 | +5.13(+0.71%) |
Aug 05, 2022 | 730.29 | 732.19 | 720.49 | 722.74 | 0 | -8.84(-1.21%) |
Aug 04, 2022 | 732.56 | 736.34 | 729.72 | 731.58 | 0 | -2.95(-0.40%) |
Aug 03, 2022 | 726.70 | 735.02 | 725.01 | 734.53 | 0 | +8.78(+1.21%) |
Aug 02, 2022 | 726.88 | 727.02 | 720.86 | 725.75 | 0 | -2.43(-0.33%) |
Aug 01, 2022 | 728.68 | 732.41 | 725.31 | 728.18 | 0 | -1.26(-0.17%) |
Jul 29, 2022 | 722.73 | 732.58 | 722.54 | 729.44 | 0 | +7.06(+0.98%) |
Jul 28, 2022 | 718.62 | 722.38 | 713.52 | 722.38 | 0 | +8.85(+1.24%) |
Jul 27, 2022 | 711.05 | 716.64 | 709.91 | 713.53 | 0 | +7.27(+1.03%) |
Jul 26, 2022 | 708.68 | 712.19 | 705.21 | 706.26 | 0 | -0.75(-0.11%) |
Jul 25, 2022 | 702.79 | 707.08 | 699.47 | 707.01 | 0 | +1.97(+0.28%) |
Jul 22, 2022 | 704.18 | 711.00 | 702.77 | 705.04 | 0 | +0.43(+0.06%) |
Jul 21, 2022 | 694.49 | 704.61 | 694.16 | 704.61 | 0 | +10.20(+1.47%) |
Jul 20, 2022 | 688.74 | 695.27 | 685.89 | 694.41 | 0 | +4.94(+0.72%) |
Jul 19, 2022 | 674.24 | 691.06 | 673.35 | 689.47 | 0 | +8.37(+1.23%) |
Jul 18, 2022 | 678.68 | 683.57 | 676.92 | 681.10 | 0 | +9.18(+1.37%) |
Jul 15, 2022 | 662.52 | 672.63 | 660.17 | 671.92 | 0 | +12.21(+1.85%) |
Jul 14, 2022 | 666.38 | 668.46 | 654.62 | 659.71 | 0 | -6.20(-0.93%) |
Jul 13, 2022 | 670.30 | 670.63 | 656.66 | 665.91 | 0 | -4.77(-0.71%) |
Jul 12, 2022 | 664.88 | 672.08 | 660.70 | 670.68 | 0 | +1.51(+0.23%) |
Jul 11, 2022 | 663.96 | 673.37 | 662.79 | 669.17 | 0 | -5.05(-0.75%) |
Jul 08, 2022 | 671.65 | 675.15 | 665.73 | 674.22 | 0 | +2.80(+0.42%) |
Jul 07, 2022 | 665.48 | 672.38 | 663.12 | 671.42 | 0 | +14.71(+2.24%) |
Jul 06, 2022 | 655.27 | 661.51 | 652.94 | 656.71 | 0 | +12.49(+1.94%) |
Jul 05, 2022 | 662.79 | 664.06 | 643.60 | 644.22 | 0 | -15.39(-2.33%) |
Jul 04, 2022 | 659.14 | 661.57 | 656.10 | 659.61 | 0 | +3.93(+0.60%) |
Jul 01, 2022 | 651.22 | 661.00 | 648.70 | 655.68 | 0 | -3.55(-0.54%) |
Jun 30, 2022 | 657.26 | 660.85 | 652.50 | 659.23 | 0 | -7.34(-1.10%) |