Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 940.98 | 976.87 | 920.96 | 968.96 | 401,000 | +39.13(+4.21%) |
Mar 30, 2023 | 939.41 | 960.88 | 924.45 | 929.83 | 265,572 | -7.44(-0.79%) |
Mar 29, 2023 | 916.08 | 939.21 | 906.38 | 937.27 | 333,139 | +25.04(+2.75%) |
Mar 28, 2023 | 881.25 | 955.91 | 880.28 | 912.22 | 618,720 | +20.42(+2.29%) |
Mar 27, 2023 | 864.31 | 906.13 | 820.72 | 891.80 | 1,727,246 | +311.73(+53.74%) |
Mar 24, 2023 | 576.70 | 586.50 | 568.35 | 580.07 | 238,249 | -6.48(-1.11%) |
Mar 23, 2023 | 595.87 | 602.44 | 581.32 | 586.55 | 247,905 | -1.10(-0.19%) |
Mar 22, 2023 | 585.03 | 614.46 | 577.61 | 587.65 | 458,292 | +0.48(+0.08%) |
Mar 21, 2023 | 587.82 | 596.88 | 561.08 | 587.17 | 329,076 | +27.22(+4.86%) |
Mar 20, 2023 | 524.15 | 574.45 | 523.28 | 559.95 | 416,322 | +53.05(+10.47%) |
Mar 17, 2023 | 532.30 | 535.66 | 503.69 | 506.89 | 477,420 | -38.24(-7.01%) |
Mar 16, 2023 | 532.72 | 560.98 | 513.80 | 545.13 | 354,523 | +7.49(+1.39%) |
Mar 15, 2023 | 536.03 | 551.63 | 525.97 | 537.64 | 287,748 | -25.75(-4.57%) |
Mar 14, 2023 | 620.21 | 621.56 | 561.94 | 563.39 | 238,466 | -22.92(-3.91%) |
Mar 13, 2023 | 580.01 | 630.25 | 562.04 | 586.32 | 304,601 | -27.24(-4.44%) |
Mar 10, 2023 | 626.32 | 634.60 | 596.79 | 613.56 | 360,311 | -26.38(-4.12%) |
Mar 09, 2023 | 676.73 | 679.85 | 634.75 | 639.94 | 192,442 | -36.79(-5.44%) |
Mar 08, 2023 | 678.23 | 688.82 | 670.63 | 676.73 | 67,346 | -1.59(-0.23%) |
Mar 07, 2023 | 694.17 | 694.17 | 671.43 | 678.32 | 130,549 | -21.40(-3.06%) |
Mar 06, 2023 | 696.25 | 705.55 | 696.25 | 699.72 | 76,599 | +0.71(+0.10%) |
Mar 03, 2023 | 695.44 | 702.77 | 687.57 | 699.01 | 87,025 | +4.11(+0.59%) |
Mar 02, 2023 | 713.24 | 713.24 | 682.85 | 694.90 | 127,376 | -25.76(-3.57%) |
Mar 01, 2023 | 724.24 | 727.45 | 718.93 | 720.66 | 86,261 | -9.98(-1.37%) |
Feb 28, 2023 | 736.94 | 741.74 | 729.10 | 730.64 | 160,650 | -7.49(-1.01%) |
Feb 27, 2023 | 747.67 | 748.67 | 733.28 | 738.13 | 60,430 | +2.46(+0.33%) |
Feb 24, 2023 | 733.55 | 740.16 | 730.04 | 735.67 | 64,362 | -3.09(-0.42%) |
Feb 23, 2023 | 735.70 | 741.86 | 725.38 | 738.76 | 95,009 | +7.94(+1.09%) |
Feb 22, 2023 | 738.45 | 742.26 | 722.83 | 730.82 | 103,140 | -8.96(-1.21%) |
Feb 21, 2023 | 756.00 | 757.10 | 738.17 | 739.78 | 78,242 | -17.71(-2.34%) |
Feb 17, 2023 | 745.22 | 759.24 | 737.73 | 757.49 | 84,299 | +12.28(+1.65%) |
Feb 16, 2023 | 762.96 | 765.04 | 743.68 | 745.22 | 75,896 | -24.83(-3.22%) |
Feb 15, 2023 | 758.86 | 771.47 | 758.64 | 770.04 | 47,949 | +5.69(+0.74%) |
Feb 14, 2023 | 765.44 | 773.56 | 760.74 | 764.36 | 61,140 | -5.34(-0.69%) |
Feb 13, 2023 | 761.59 | 774.99 | 760.97 | 769.70 | 62,195 | +9.53(+1.25%) |
Feb 10, 2023 | 760.27 | 765.55 | 756.01 | 760.17 | 70,678 | -3.40(-0.45%) |
Feb 09, 2023 | 784.22 | 792.85 | 761.98 | 763.57 | 74,075 | -15.10(-1.94%) |
Feb 08, 2023 | 790.95 | 793.59 | 774.88 | 778.67 | 60,404 | -8.51(-1.08%) |
Feb 07, 2023 | 768.64 | 789.57 | 768.64 | 787.18 | 49,782 | +12.98(+1.68%) |
Feb 06, 2023 | 774.80 | 780.21 | 768.93 | 774.20 | 62,543 | +0.17(+0.02%) |
Feb 03, 2023 | 771.00 | 784.50 | 768.93 | 774.03 | 81,802 | -2.02(-0.26%) |
Feb 02, 2023 | 777.12 | 784.21 | 768.13 | 776.05 | 111,469 | -0.44(-0.06%) |
Feb 01, 2023 | 775.94 | 788.11 | 769.74 | 776.49 | 88,538 | +2.90(+0.38%) |
Jan 31, 2023 | 762.50 | 774.93 | 751.23 | 773.59 | 114,041 | +17.09(+2.26%) |
Jan 30, 2023 | 760.27 | 774.87 | 752.18 | 756.50 | 105,737 | -8.97(-1.17%) |
Jan 27, 2023 | 758.29 | 770.01 | 744.82 | 765.47 | 81,137 | +1.58(+0.21%) |
Jan 26, 2023 | 784.95 | 784.95 | 723.51 | 763.89 | 176,644 | -26.99(-3.41%) |
Jan 25, 2023 | 788.15 | 793.80 | 784.43 | 790.88 | 67,338 | -4.21(-0.53%) |
Jan 24, 2023 | 810.59 | 810.59 | 794.49 | 795.08 | 49,554 | -17.31(-2.13%) |
Jan 23, 2023 | 798.38 | 814.84 | 794.51 | 812.39 | 69,605 | +19.37(+2.44%) |
Jan 20, 2023 | 794.81 | 800.89 | 785.16 | 793.02 | 65,531 | +6.95(+0.88%) |
Jan 19, 2023 | 781.42 | 787.20 | 747.61 | 786.07 | 106,201 | -3.13(-0.40%) |
Jan 18, 2023 | 818.17 | 818.17 | 789.10 | 789.20 | 85,293 | -30.46(-3.72%) |
Jan 17, 2023 | 831.40 | 836.39 | 816.90 | 819.66 | 85,798 | -5.97(-0.72%) |
Jan 13, 2023 | 810.71 | 829.19 | 803.84 | 825.63 | 52,634 | +10.41(+1.28%) |
Jan 12, 2023 | 806.82 | 822.74 | 801.64 | 815.22 | 71,862 | +10.81(+1.34%) |
Jan 11, 2023 | 797.52 | 812.26 | 797.52 | 804.40 | 64,393 | +6.64(+0.83%) |
Jan 10, 2023 | 786.42 | 805.54 | 777.42 | 797.76 | 67,682 | +13.53(+1.73%) |
Jan 09, 2023 | 785.39 | 790.06 | 780.20 | 784.23 | 53,544 | +0.32(+0.04%) |
Jan 06, 2023 | 760.81 | 788.57 | 759.48 | 783.91 | 67,764 | +31.94(+4.25%) |
Jan 05, 2023 | 749.46 | 754.32 | 737.49 | 751.97 | 59,943 | +0.20(+0.03%) |
Jan 04, 2023 | 751.03 | 761.28 | 745.76 | 751.77 | 87,798 | +4.31(+0.58%) |