Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 991.21 | 1004 | 983.50 | 1004 | 177,882 | +8.05(+0.81%) |
Apr 27, 2023 | 1000 | 1013 | 991.71 | 995.80 | 123,588 | -2.08(-0.21%) |
Apr 26, 2023 | 977.53 | 1007 | 977.53 | 997.88 | 190,734 | +11.09(+1.12%) |
Apr 25, 2023 | 1004 | 1013 | 981.44 | 986.79 | 194,366 | -26.29(-2.60%) |
Apr 24, 2023 | 1029 | 1030 | 1013 | 1013 | 148,652 | -19.17(-1.86%) |
Apr 21, 2023 | 1033 | 1048 | 1019 | 1032 | 185,589 | -4.35(-0.42%) |
Apr 20, 2023 | 1052 | 1088 | 1024 | 1037 | 185,809 | -23.28(-2.20%) |
Apr 19, 2023 | 1008 | 1063 | 997.99 | 1060 | 201,996 | +49.38(+4.89%) |
Apr 18, 2023 | 1001 | 1018 | 988.16 | 1010 | 189,333 | +15.81(+1.59%) |
Apr 17, 2023 | 966.82 | 1003 | 961.82 | 994.69 | 151,045 | +20.94(+2.15%) |
Apr 14, 2023 | 996.69 | 996.69 | 971.71 | 973.75 | 95,138 | -12.29(-1.25%) |
Apr 13, 2023 | 981.73 | 1002 | 972.30 | 986.04 | 163,500 | +12.61(+1.30%) |
Apr 12, 2023 | 983.69 | 988.59 | 967.30 | 973.43 | 146,017 | -6.52(-0.67%) |
Apr 11, 2023 | 996.65 | 996.65 | 978.25 | 979.95 | 144,834 | -10.50(-1.06%) |
Apr 10, 2023 | 989.71 | 1002 | 983.27 | 990.44 | 151,043 | -5.11(-0.51%) |
Apr 06, 2023 | 979.07 | 995.86 | 979.07 | 995.56 | 233,755 | +1.99(+0.20%) |
Apr 05, 2023 | 964.80 | 1013 | 963.97 | 993.56 | 360,947 | +40.33(+4.23%) |
Apr 04, 2023 | 955.07 | 958.00 | 939.09 | 953.24 | 161,602 | +5.59(+0.59%) |
Apr 03, 2023 | 978.45 | 984.73 | 935.76 | 947.65 | 239,933 | -22.24(-2.29%) |
Mar 31, 2023 | 941.88 | 977.80 | 921.84 | 969.88 | 400,619 | +39.17(+4.21%) |
Mar 30, 2023 | 940.30 | 961.79 | 925.33 | 930.71 | 265,320 | -7.45(-0.79%) |
Mar 29, 2023 | 916.95 | 940.10 | 907.24 | 938.16 | 332,822 | +25.07(+2.75%) |
Mar 28, 2023 | 882.08 | 956.82 | 881.12 | 913.09 | 618,131 | +20.44(+2.29%) |
Mar 27, 2023 | 865.13 | 906.99 | 821.50 | 892.65 | 1,725,603 | +312.02(+53.74%) |
Mar 24, 2023 | 577.25 | 587.06 | 568.89 | 580.62 | 238,023 | -6.49(-1.11%) |
Mar 23, 2023 | 596.44 | 603.01 | 581.87 | 587.11 | 247,669 | -1.10(-0.19%) |
Mar 22, 2023 | 585.59 | 615.04 | 578.16 | 588.21 | 457,856 | +0.48(+0.08%) |
Mar 21, 2023 | 588.38 | 597.44 | 561.62 | 587.73 | 328,764 | +27.25(+4.86%) |
Mar 20, 2023 | 524.65 | 574.99 | 523.78 | 560.48 | 415,926 | +53.10(+10.47%) |
Mar 17, 2023 | 532.80 | 536.17 | 504.17 | 507.38 | 476,966 | -38.27(-7.01%) |
Mar 16, 2023 | 533.23 | 561.52 | 514.29 | 545.65 | 354,186 | +7.50(+1.39%) |
Mar 15, 2023 | 536.54 | 552.16 | 526.48 | 538.15 | 287,474 | -25.77(-4.57%) |
Mar 14, 2023 | 620.80 | 622.16 | 562.48 | 563.93 | 238,239 | -22.94(-3.91%) |
Mar 13, 2023 | 580.56 | 630.85 | 562.58 | 586.87 | 304,312 | -27.27(-4.44%) |
Mar 10, 2023 | 626.92 | 635.20 | 597.36 | 614.14 | 359,969 | -26.40(-4.12%) |
Mar 09, 2023 | 677.37 | 680.49 | 635.36 | 640.54 | 192,259 | -36.83(-5.44%) |
Mar 08, 2023 | 678.88 | 689.47 | 671.27 | 677.37 | 67,282 | -1.59(-0.23%) |
Mar 07, 2023 | 694.84 | 694.84 | 672.07 | 678.97 | 130,425 | -21.42(-3.06%) |
Mar 06, 2023 | 696.92 | 706.22 | 696.92 | 700.39 | 76,527 | +0.71(+0.10%) |
Mar 03, 2023 | 696.10 | 703.44 | 688.23 | 699.68 | 86,942 | +4.12(+0.59%) |
Mar 02, 2023 | 713.92 | 713.92 | 683.50 | 695.56 | 127,255 | -25.78(-3.57%) |
Mar 01, 2023 | 724.92 | 728.14 | 719.61 | 721.35 | 86,179 | -9.99(-1.37%) |
Feb 28, 2023 | 737.64 | 742.45 | 729.79 | 731.33 | 160,497 | -7.50(-1.01%) |
Feb 27, 2023 | 748.38 | 749.38 | 733.98 | 738.83 | 60,372 | +2.46(+0.33%) |
Feb 24, 2023 | 734.25 | 740.87 | 730.74 | 736.37 | 64,301 | -3.10(-0.42%) |
Feb 23, 2023 | 736.40 | 742.57 | 726.07 | 739.46 | 94,918 | +7.95(+1.09%) |
Feb 22, 2023 | 739.15 | 742.97 | 723.51 | 731.52 | 103,042 | -8.97(-1.21%) |
Feb 21, 2023 | 756.72 | 757.82 | 738.88 | 740.49 | 78,168 | -17.72(-2.34%) |
Feb 17, 2023 | 745.93 | 759.97 | 738.43 | 758.21 | 84,219 | +12.29(+1.65%) |
Feb 16, 2023 | 763.69 | 765.77 | 744.39 | 745.93 | 75,824 | -24.85(-3.22%) |
Feb 15, 2023 | 759.59 | 772.20 | 759.37 | 770.78 | 47,903 | +5.70(+0.74%) |
Feb 14, 2023 | 766.17 | 774.29 | 761.47 | 765.08 | 61,082 | -5.35(-0.69%) |
Feb 13, 2023 | 762.32 | 775.73 | 761.70 | 770.43 | 62,136 | +9.54(+1.25%) |
Feb 10, 2023 | 760.99 | 766.28 | 756.73 | 760.89 | 70,610 | -3.41(-0.45%) |
Feb 09, 2023 | 784.97 | 793.61 | 762.70 | 764.30 | 74,005 | -15.11(-1.94%) |
Feb 08, 2023 | 791.70 | 794.34 | 775.62 | 779.41 | 60,347 | -8.52(-1.08%) |
Feb 07, 2023 | 769.37 | 790.32 | 769.37 | 787.93 | 49,734 | +12.99(+1.68%) |
Feb 06, 2023 | 775.54 | 780.95 | 769.66 | 774.94 | 62,483 | +0.17(+0.02%) |
Feb 03, 2023 | 771.73 | 785.25 | 769.66 | 774.77 | 81,724 | -2.02(-0.26%) |
Feb 02, 2023 | 777.86 | 784.96 | 768.87 | 776.79 | 111,363 | -0.44(-0.06%) |