Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 637.79 | 649.59 | 636.94 | 648.78 | 547,368 | +8.24(+1.29%) |
Apr 27, 2023 | 635.30 | 641.37 | 633.39 | 640.55 | 407,554 | +11.61(+1.85%) |
Apr 26, 2023 | 633.79 | 639.64 | 625.80 | 628.94 | 460,635 | -8.74(-1.37%) |
Apr 25, 2023 | 648.24 | 649.30 | 636.47 | 637.68 | 571,298 | -14.00(-2.15%) |
Apr 24, 2023 | 659.50 | 659.50 | 650.62 | 651.68 | 467,464 | -6.52(-0.99%) |
Apr 21, 2023 | 672.30 | 673.02 | 656.24 | 658.20 | 801,579 | -14.92(-2.22%) |
Apr 20, 2023 | 667.41 | 675.59 | 667.41 | 673.12 | 600,423 | +1.10(+0.16%) |
Apr 19, 2023 | 667.90 | 676.14 | 666.97 | 672.02 | 360,135 | +1.17(+0.17%) |
Apr 18, 2023 | 676.98 | 677.81 | 666.82 | 670.85 | 614,371 | -4.19(-0.62%) |
Apr 17, 2023 | 668.24 | 675.75 | 667.72 | 675.04 | 606,371 | +6.79(+1.02%) |
Apr 14, 2023 | 657.51 | 680.50 | 655.42 | 668.24 | 1,156,377 | +19.91(+3.07%) |
Apr 13, 2023 | 641.22 | 649.15 | 636.54 | 648.33 | 717,424 | +4.60(+0.71%) |
Apr 12, 2023 | 653.57 | 655.01 | 641.21 | 643.73 | 497,818 | -3.59(-0.55%) |
Apr 11, 2023 | 639.89 | 649.02 | 639.75 | 647.32 | 554,362 | +9.53(+1.49%) |
Apr 10, 2023 | 630.57 | 637.79 | 629.06 | 637.78 | 407,452 | +3.30(+0.52%) |
Apr 06, 2023 | 634.67 | 637.05 | 632.14 | 634.48 | 457,033 | +0.35(+0.05%) |
Apr 05, 2023 | 630.59 | 634.93 | 629.53 | 634.13 | 440,861 | -2.97(-0.47%) |
Apr 04, 2023 | 643.65 | 647.29 | 632.00 | 637.10 | 543,242 | -7.06(-1.10%) |
Apr 03, 2023 | 642.33 | 647.83 | 634.56 | 644.15 | 644,306 | -2.62(-0.41%) |
Mar 31, 2023 | 642.88 | 646.80 | 640.49 | 646.77 | 534,178 | +7.81(+1.22%) |
Mar 30, 2023 | 641.35 | 645.32 | 635.15 | 638.97 | 406,077 | +3.69(+0.58%) |
Mar 29, 2023 | 630.26 | 635.77 | 629.26 | 635.27 | 609,635 | +10.61(+1.70%) |
Mar 28, 2023 | 624.76 | 628.20 | 619.96 | 624.66 | 386,248 | -2.01(-0.32%) |
Mar 27, 2023 | 632.67 | 634.84 | 624.89 | 626.67 | 425,321 | +3.32(+0.53%) |
Mar 24, 2023 | 621.34 | 626.19 | 616.78 | 623.34 | 593,993 | -6.67(-1.06%) |
Mar 23, 2023 | 631.46 | 638.92 | 623.99 | 630.01 | 500,052 | +3.35(+0.53%) |
Mar 22, 2023 | 638.04 | 645.16 | 626.25 | 626.67 | 496,734 | -13.37(-2.09%) |
Mar 21, 2023 | 637.89 | 642.97 | 636.55 | 640.04 | 818,317 | +17.97(+2.89%) |
Mar 20, 2023 | 625.85 | 630.65 | 618.17 | 622.07 | 956,092 | +6.62(+1.08%) |
Mar 17, 2023 | 617.38 | 617.38 | 603.02 | 615.45 | 2,794,848 | -0.26(-0.04%) |
Mar 16, 2023 | 606.35 | 623.83 | 600.55 | 615.71 | 751,430 | +5.06(+0.83%) |
Mar 15, 2023 | 600.26 | 613.31 | 599.29 | 610.64 | 1,184,779 | -5.89(-0.95%) |
Mar 14, 2023 | 624.82 | 626.36 | 603.85 | 616.53 | 960,799 | +11.66(+1.93%) |
Mar 13, 2023 | 604.15 | 621.75 | 603.25 | 604.87 | 1,032,099 | -8.95(-1.46%) |
Mar 10, 2023 | 626.07 | 629.71 | 607.49 | 613.82 | 994,219 | -15.71(-2.50%) |
Mar 09, 2023 | 651.97 | 652.68 | 628.29 | 629.53 | 814,344 | -22.31(-3.42%) |
Mar 08, 2023 | 654.02 | 657.61 | 650.19 | 651.84 | 573,942 | -0.29(-0.04%) |
Mar 07, 2023 | 665.40 | 665.97 | 650.69 | 652.13 | 431,659 | -13.27(-1.99%) |
Mar 06, 2023 | 665.36 | 675.45 | 664.60 | 665.40 | 562,095 | -1.79(-0.27%) |
Mar 03, 2023 | 665.62 | 667.28 | 660.30 | 667.19 | 846,438 | +8.95(+1.36%) |
Mar 02, 2023 | 645.85 | 659.67 | 645.62 | 658.24 | 516,523 | +5.13(+0.79%) |
Mar 01, 2023 | 655.59 | 660.49 | 648.08 | 653.10 | 661,728 | -8.51(-1.29%) |
Feb 28, 2023 | 657.84 | 666.36 | 655.56 | 661.61 | 895,243 | +6.11(+0.93%) |
Feb 27, 2023 | 666.84 | 668.40 | 654.20 | 655.50 | 583,577 | -0.36(-0.05%) |
Feb 24, 2023 | 655.03 | 663.38 | 651.20 | 655.86 | 576,845 | -8.07(-1.22%) |
Feb 23, 2023 | 669.14 | 673.81 | 658.77 | 663.93 | 640,622 | +4.25(+0.64%) |
Feb 22, 2023 | 667.68 | 670.85 | 654.56 | 659.67 | 977,284 | -8.00(-1.20%) |
Feb 21, 2023 | 677.64 | 679.99 | 664.29 | 667.68 | 673,617 | -19.59(-2.85%) |
Feb 17, 2023 | 679.88 | 687.81 | 677.88 | 687.26 | 541,076 | +3.03(+0.44%) |
Feb 16, 2023 | 682.13 | 693.41 | 680.85 | 684.23 | 513,358 | -10.74(-1.55%) |
Feb 15, 2023 | 690.13 | 698.47 | 689.39 | 694.97 | 499,338 | -4.76(-0.68%) |
Feb 14, 2023 | 704.15 | 712.93 | 697.67 | 699.73 | 486,332 | -7.45(-1.05%) |
Feb 13, 2023 | 693.70 | 707.92 | 691.92 | 707.18 | 607,571 | +12.86(+1.85%) |
Feb 10, 2023 | 683.49 | 697.08 | 682.32 | 694.32 | 652,329 | +7.24(+1.05%) |
Feb 09, 2023 | 709.30 | 709.59 | 685.62 | 687.08 | 754,169 | -13.33(-1.90%) |
Feb 08, 2023 | 705.70 | 711.85 | 700.41 | 700.41 | 539,375 | -10.52(-1.48%) |
Feb 07, 2023 | 705.63 | 713.61 | 699.02 | 710.93 | 760,983 | -1.50(-0.21%) |
Feb 06, 2023 | 716.84 | 719.86 | 708.99 | 712.43 | 720,574 | -14.18(-1.95%) |
Feb 03, 2023 | 719.74 | 738.75 | 717.81 | 726.61 | 1,252,370 | -13.02(-1.76%) |
Feb 02, 2023 | 733.08 | 750.23 | 732.35 | 739.63 | 1,147,994 | +7.77(+1.06%) |