Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 758.49 | 758.49 | 758.49 | 758.49 | 0 | +5.89(+0.78%) |
Apr 27, 2023 | 747.18 | 752.65 | 746.40 | 752.60 | 0 | +3.00(+0.40%) |
Apr 26, 2023 | 750.38 | 751.18 | 745.26 | 749.60 | 0 | -5.85(-0.77%) |
Apr 25, 2023 | 758.19 | 758.47 | 754.45 | 755.45 | 0 | -7.04(-0.92%) |
Apr 24, 2023 | 759.35 | 764.64 | 759.27 | 762.49 | 0 | +0.30(+0.04%) |
Apr 21, 2023 | 760.54 | 763.40 | 758.65 | 762.19 | 0 | +1.09(+0.14%) |
Apr 20, 2023 | 761.69 | 761.98 | 756.42 | 761.10 | 0 | +0.88(+0.12%) |
Apr 19, 2023 | 759.99 | 761.16 | 758.83 | 760.22 | 0 | -2.93(-0.38%) |
Apr 18, 2023 | 759.27 | 765.16 | 758.99 | 763.15 | 0 | +4.65(+0.61%) |
Apr 17, 2023 | 761.18 | 763.36 | 758.28 | 758.50 | 0 | -2.90(-0.38%) |
Apr 14, 2023 | 760.06 | 763.51 | 758.55 | 761.40 | 0 | +0.83(+0.11%) |
Apr 13, 2023 | 758.35 | 761.02 | 757.02 | 760.57 | 0 | +1.03(+0.14%) |
Apr 12, 2023 | 761.77 | 769.14 | 758.23 | 759.54 | 0 | -3.78(-0.50%) |
Apr 11, 2023 | 764.75 | 765.76 | 762.57 | 763.32 | 0 | +3.48(+0.46%) |
Apr 06, 2023 | 759.84 | 759.84 | 759.84 | 759.84 | 0 | +4.08(+0.54%) |
Apr 05, 2023 | 756.86 | 757.88 | 753.27 | 755.76 | 0 | -2.60(-0.34%) |
Apr 04, 2023 | 762.09 | 765.46 | 758.33 | 758.36 | 0 | -0.05(-0.01%) |
Apr 03, 2023 | 758.91 | 761.27 | 757.33 | 758.41 | 0 | +2.23(+0.29%) |
Mar 31, 2023 | 752.54 | 757.73 | 751.23 | 756.18 | 0 | +3.72(+0.49%) |
Mar 30, 2023 | 747.90 | 753.67 | 747.90 | 752.46 | 0 | +6.92(+0.93%) |
Mar 29, 2023 | 739.30 | 745.79 | 738.75 | 745.54 | 0 | +11.73(+1.60%) |
Mar 28, 2023 | 740.72 | 741.85 | 731.72 | 733.81 | 0 | -2.10(-0.29%) |
Mar 27, 2023 | 738.61 | 740.05 | 733.53 | 735.91 | 0 | +4.10(+0.56%) |
Mar 24, 2023 | 742.03 | 742.03 | 727.93 | 731.81 | 0 | -11.78(-1.58%) |
Mar 23, 2023 | 740.15 | 745.63 | 736.45 | 743.59 | 0 | +1.79(+0.24%) |
Mar 22, 2023 | 737.28 | 744.70 | 736.09 | 741.80 | 0 | +5.62(+0.76%) |
Mar 21, 2023 | 734.18 | 742.10 | 733.80 | 736.18 | 0 | +7.13(+0.98%) |
Mar 20, 2023 | 718.14 | 732.24 | 710.89 | 729.05 | 0 | +6.62(+0.92%) |
Mar 17, 2023 | 733.13 | 738.74 | 718.73 | 722.43 | 0 | -4.63(-0.64%) |
Mar 16, 2023 | 726.24 | 729.10 | 711.81 | 727.06 | 0 | +10.59(+1.48%) |
Mar 15, 2023 | 735.50 | 736.10 | 715.05 | 716.47 | 0 | -21.05(-2.85%) |
Mar 14, 2023 | 728.74 | 739.41 | 724.88 | 737.52 | 0 | +10.27(+1.41%) |
Mar 13, 2023 | 742.28 | 742.44 | 720.39 | 727.25 | 0 | -15.78(-2.12%) |
Mar 10, 2023 | 742.00 | 747.53 | 737.54 | 743.03 | 0 | -10.17(-1.35%) |
Mar 09, 2023 | 751.25 | 755.64 | 746.57 | 753.20 | 0 | -0.15(-0.02%) |
Mar 08, 2023 | 748.60 | 754.20 | 748.48 | 753.35 | 0 | +1.83(+0.24%) |
Mar 07, 2023 | 756.40 | 759.77 | 751.02 | 751.52 | 0 | -8.31(-1.09%) |
Mar 06, 2023 | 763.16 | 763.41 | 757.74 | 759.83 | 0 | -0.74(-0.10%) |
Mar 03, 2023 | 759.54 | 761.82 | 757.62 | 760.57 | 0 | +5.40(+0.72%) |
Mar 02, 2023 | 745.71 | 755.17 | 743.90 | 755.17 | 0 | +5.79(+0.77%) |
Mar 01, 2023 | 756.20 | 759.04 | 748.53 | 749.38 | 0 | -3.55(-0.47%) |
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%) |