Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 667.35 | 675.35 | 665.90 | 672.91 | 690,481 | +3.98(+0.60%) |
Mar 30, 2023 | 667.46 | 672.83 | 665.79 | 668.92 | 902,630 | +17.36(+2.66%) |
Mar 29, 2023 | 642.12 | 657.54 | 641.03 | 651.56 | 1,114,279 | +19.19(+3.03%) |
Mar 28, 2023 | 636.72 | 637.23 | 625.13 | 632.38 | 802,462 | -4.29(-0.67%) |
Mar 27, 2023 | 647.86 | 649.94 | 635.68 | 636.67 | 809,689 | -3.44(-0.54%) |
Mar 24, 2023 | 648.53 | 651.39 | 632.41 | 640.11 | 852,698 | -16.44(-2.50%) |
Mar 23, 2023 | 650.20 | 666.21 | 647.43 | 656.55 | 1,184,579 | +23.52(+3.72%) |
Mar 22, 2023 | 635.63 | 653.76 | 632.21 | 633.03 | 966,303 | -1.74(-0.27%) |
Mar 21, 2023 | 644.24 | 648.31 | 627.92 | 634.77 | 858,491 | -4.15(-0.65%) |
Mar 20, 2023 | 638.89 | 640.90 | 631.77 | 638.92 | 945,825 | +12.50(+1.99%) |
Mar 17, 2023 | 626.45 | 631.08 | 619.62 | 626.42 | 1,122,117 | +3.09(+0.50%) |
Mar 16, 2023 | 593.86 | 623.79 | 592.12 | 623.33 | 1,075,956 | +23.60(+3.93%) |
Mar 15, 2023 | 593.83 | 602.11 | 589.77 | 599.73 | 1,058,043 | -13.45(-2.19%) |
Mar 14, 2023 | 610.41 | 613.34 | 604.27 | 613.19 | 854,273 | +15.34(+2.57%) |
Mar 13, 2023 | 586.32 | 605.94 | 583.13 | 597.85 | 978,319 | +3.53(+0.59%) |
Mar 10, 2023 | 607.06 | 610.27 | 592.56 | 594.32 | 1,055,702 | -3.49(-0.58%) |
Mar 09, 2023 | 610.00 | 616.74 | 597.63 | 597.81 | 994,457 | -14.49(-2.37%) |
Mar 08, 2023 | 604.79 | 613.44 | 602.05 | 612.30 | 1,093,330 | +10.17(+1.69%) |
Mar 07, 2023 | 612.25 | 614.61 | 598.36 | 602.13 | 1,044,719 | -11.72(-1.91%) |
Mar 06, 2023 | 620.13 | 625.85 | 612.74 | 613.85 | 1,428,592 | -16.22(-2.57%) |
Mar 03, 2023 | 618.18 | 630.36 | 614.64 | 630.07 | 1,036,185 | +13.06(+2.12%) |
Mar 02, 2023 | 599.37 | 617.93 | 596.31 | 617.01 | 805,055 | +9.11(+1.50%) |
Mar 01, 2023 | 613.95 | 615.98 | 604.94 | 607.90 | 802,420 | -2.75(-0.45%) |
Feb 28, 2023 | 605.43 | 618.08 | 603.14 | 610.65 | 1,397,016 | -14.18(-2.27%) |
Feb 27, 2023 | 624.17 | 632.04 | 619.08 | 624.83 | 813,801 | +13.54(+2.22%) |
Feb 24, 2023 | 612.33 | 617.51 | 605.70 | 611.29 | 1,007,451 | -19.49(-3.09%) |
Feb 23, 2023 | 634.77 | 635.51 | 619.50 | 630.77 | 1,105,229 | +13.72(+2.22%) |
Feb 22, 2023 | 625.31 | 628.12 | 613.32 | 617.05 | 1,028,829 | -5.51(-0.88%) |
Feb 21, 2023 | 630.70 | 636.56 | 622.31 | 622.56 | 1,034,081 | -21.90(-3.40%) |
Feb 17, 2023 | 643.29 | 650.45 | 639.96 | 644.46 | 1,163,154 | -4.30(-0.66%) |
Feb 16, 2023 | 651.15 | 660.54 | 647.93 | 648.76 | 954,890 | -20.30(-3.03%) |
Feb 15, 2023 | 654.23 | 669.71 | 653.42 | 669.05 | 691,399 | -0.66(-0.10%) |
Feb 14, 2023 | 654.12 | 673.17 | 649.67 | 669.71 | 1,024,239 | +8.64(+1.31%) |
Feb 13, 2023 | 651.57 | 665.30 | 649.78 | 661.07 | 602,122 | +12.25(+1.89%) |
Feb 10, 2023 | 645.60 | 649.64 | 641.20 | 648.83 | 740,310 | -7.69(-1.17%) |
Feb 09, 2023 | 665.40 | 674.46 | 654.43 | 656.52 | 693,031 | +1.32(+0.20%) |
Feb 08, 2023 | 663.77 | 667.15 | 653.78 | 655.19 | 772,725 | -15.75(-2.35%) |
Feb 07, 2023 | 651.68 | 675.85 | 651.68 | 670.94 | 1,250,013 | +16.56(+2.53%) |
Feb 06, 2023 | 658.28 | 661.67 | 651.93 | 654.38 | 792,192 | -15.99(-2.39%) |
Feb 03, 2023 | 669.22 | 683.95 | 668.71 | 670.37 | 1,029,836 | -16.70(-2.43%) |
Feb 02, 2023 | 687.42 | 689.09 | 675.63 | 687.07 | 1,335,421 | +17.77(+2.66%) |
Feb 01, 2023 | 650.56 | 675.77 | 646.97 | 669.30 | 1,290,251 | +17.45(+2.68%) |
Jan 31, 2023 | 642.36 | 651.87 | 638.49 | 651.85 | 812,426 | +10.39(+1.62%) |
Jan 30, 2023 | 641.16 | 649.28 | 638.81 | 641.46 | 1,226,072 | -16.85(-2.56%) |
Jan 27, 2023 | 658.12 | 668.89 | 657.61 | 658.31 | 1,266,899 | -16.29(-2.41%) |
Jan 26, 2023 | 672.62 | 675.62 | 658.73 | 674.60 | 1,613,776 | +2.34(+0.35%) |
Jan 25, 2023 | 648.02 | 673.73 | 646.11 | 672.26 | 1,589,823 | +11.36(+1.72%) |
Jan 24, 2023 | 657.65 | 663.88 | 650.94 | 660.89 | 1,078,990 | -5.94(-0.89%) |
Jan 23, 2023 | 649.10 | 667.08 | 647.91 | 666.83 | 1,844,458 | +26.81(+4.19%) |
Jan 20, 2023 | 629.41 | 641.75 | 625.57 | 640.02 | 1,050,725 | +18.35(+2.95%) |
Jan 19, 2023 | 645.70 | 646.76 | 618.49 | 621.67 | 1,553,997 | -21.74(-3.38%) |
Jan 18, 2023 | 664.36 | 666.91 | 642.67 | 643.41 | 1,167,271 | -5.82(-0.90%) |
Jan 17, 2023 | 642.24 | 653.96 | 642.24 | 649.24 | 914,738 | -1.48(-0.23%) |
Jan 13, 2023 | 640.50 | 651.75 | 639.90 | 650.71 | 658,635 | +7.03(+1.09%) |
Jan 12, 2023 | 642.58 | 647.36 | 626.20 | 643.68 | 1,340,151 | +7.77(+1.22%) |
Jan 11, 2023 | 626.90 | 636.36 | 624.68 | 635.91 | 817,246 | +11.14(+1.78%) |
Jan 10, 2023 | 614.16 | 625.16 | 613.15 | 624.77 | 884,593 | +11.90(+1.94%) |
Jan 09, 2023 | 605.64 | 623.79 | 604.46 | 612.88 | 1,366,605 | +25.07(+4.27%) |
Jan 06, 2023 | 567.50 | 590.54 | 559.56 | 587.80 | 1,040,132 | +30.17(+5.41%) |
Jan 05, 2023 | 557.69 | 565.75 | 554.90 | 557.63 | 720,685 | -5.43(-0.97%) |
Jan 04, 2023 | 563.03 | 567.68 | 553.43 | 563.06 | 1,101,870 | +20.97(+3.87%) |