Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 674.26 | 694.26 | 670.85 | 670.86 | 74,379 | -1.60(-0.24%) |
Feb 27, 2023 | 679.99 | 683.38 | 659.89 | 672.47 | 74,558 | +1.67(+0.25%) |
Feb 24, 2023 | 688.44 | 688.44 | 665.10 | 670.79 | 91,266 | -34.45(-4.88%) |
Feb 23, 2023 | 708.25 | 719.05 | 698.05 | 705.24 | 52,763 | -6.56(-0.92%) |
Feb 22, 2023 | 701.47 | 730.12 | 694.74 | 711.80 | 77,317 | +6.44(+0.91%) |
Feb 21, 2023 | 710.38 | 720.31 | 675.97 | 705.36 | 109,867 | -26.48(-3.62%) |
Feb 17, 2023 | 738.86 | 739.60 | 723.84 | 731.84 | 75,468 | -11.29(-1.52%) |
Feb 16, 2023 | 743.66 | 764.92 | 736.11 | 743.12 | 63,899 | -10.46(-1.39%) |
Feb 15, 2023 | 759.82 | 769.76 | 750.65 | 753.59 | 81,001 | -8.54(-1.12%) |
Feb 14, 2023 | 760.23 | 769.19 | 748.51 | 762.12 | 37,070 | -2.28(-0.30%) |
Feb 13, 2023 | 768.07 | 776.06 | 760.65 | 764.41 | 56,501 | -1.75(-0.23%) |
Feb 10, 2023 | 754.70 | 766.85 | 752.76 | 766.16 | 28,563 | +5.39(+0.71%) |
Feb 09, 2023 | 796.89 | 799.38 | 755.71 | 760.77 | 42,117 | -27.28(-3.46%) |
Feb 08, 2023 | 784.66 | 795.40 | 780.33 | 788.05 | 41,711 | -5.81(-0.73%) |
Feb 07, 2023 | 789.28 | 799.82 | 779.11 | 793.86 | 34,882 | +4.78(+0.61%) |
Feb 06, 2023 | 791.72 | 799.90 | 778.26 | 789.08 | 57,821 | -11.85(-1.48%) |
Feb 03, 2023 | 809.98 | 810.38 | 785.26 | 800.92 | 63,485 | -21.50(-2.61%) |
Feb 02, 2023 | 803.24 | 834.14 | 800.73 | 822.43 | 56,653 | +29.02(+3.66%) |
Feb 01, 2023 | 760.55 | 794.72 | 752.35 | 793.40 | 66,724 | +28.96(+3.79%) |
Jan 31, 2023 | 750.14 | 766.13 | 750.14 | 764.45 | 83,428 | +11.76(+1.56%) |
Jan 30, 2023 | 764.39 | 780.47 | 740.39 | 752.69 | 70,866 | -20.34(-2.63%) |
Jan 27, 2023 | 783.32 | 788.52 | 772.61 | 773.03 | 58,279 | -9.29(-1.19%) |
Jan 26, 2023 | 782.96 | 788.75 | 772.87 | 782.32 | 46,703 | +0.51(+0.07%) |
Jan 25, 2023 | 766.94 | 783.28 | 757.29 | 781.81 | 49,416 | +10.24(+1.33%) |
Jan 24, 2023 | 767.19 | 782.46 | 764.60 | 771.57 | 56,839 | -2.98(-0.38%) |
Jan 23, 2023 | 766.57 | 780.18 | 765.29 | 774.55 | 59,049 | +15.97(+2.11%) |
Jan 20, 2023 | 723.67 | 758.71 | 723.67 | 758.58 | 57,210 | +30.52(+4.19%) |
Jan 19, 2023 | 740.36 | 740.36 | 727.65 | 728.06 | 71,350 | -12.47(-1.68%) |
Jan 18, 2023 | 739.40 | 755.58 | 731.74 | 740.53 | 47,186 | -0.07(-0.01%) |
Jan 17, 2023 | 734.89 | 744.93 | 725.30 | 740.60 | 52,641 | +5.70(+0.78%) |
Jan 13, 2023 | 725.82 | 743.91 | 725.82 | 734.90 | 46,712 | +2.19(+0.30%) |
Jan 12, 2023 | 739.54 | 753.68 | 730.56 | 732.71 | 76,857 | -6.27(-0.85%) |
Jan 11, 2023 | 725.95 | 743.85 | 719.98 | 738.98 | 65,989 | +19.69(+2.74%) |
Jan 10, 2023 | 697.74 | 726.15 | 696.28 | 719.29 | 56,917 | +18.14(+2.59%) |
Jan 09, 2023 | 692.96 | 706.45 | 692.07 | 701.15 | 66,594 | +8.59(+1.24%) |
Jan 06, 2023 | 693.40 | 698.19 | 679.78 | 692.56 | 56,858 | +9.33(+1.37%) |
Jan 05, 2023 | 691.95 | 691.95 | 673.38 | 683.23 | 64,382 | -12.39(-1.78%) |
Jan 04, 2023 | 680.85 | 704.49 | 677.46 | 695.62 | 93,337 | +21.94(+3.26%) |
Jan 03, 2023 | 693.43 | 704.49 | 669.77 | 673.67 | 67,301 | -15.26(-2.22%) |
Dec 30, 2022 | 670.68 | 688.97 | 666.00 | 688.94 | 68,481 | +6.49(+0.95%) |
Dec 29, 2022 | 657.04 | 685.11 | 657.04 | 682.44 | 54,760 | +29.96(+4.59%) |
Dec 28, 2022 | 661.10 | 674.85 | 652.47 | 652.48 | 60,230 | -10.25(-1.55%) |
Dec 27, 2022 | 673.01 | 678.65 | 661.63 | 662.73 | 70,508 | -12.32(-1.83%) |
Dec 23, 2022 | 674.94 | 688.61 | 670.61 | 675.05 | 59,702 | -10.12(-1.48%) |
Dec 22, 2022 | 667.89 | 685.98 | 662.25 | 685.17 | 70,726 | +5.42(+0.80%) |
Dec 21, 2022 | 682.25 | 697.55 | 679.73 | 679.75 | 62,294 | +1.14(+0.17%) |
Dec 20, 2022 | 666.55 | 692.60 | 661.90 | 678.61 | 81,916 | +8.56(+1.28%) |
Dec 19, 2022 | 686.62 | 695.28 | 661.59 | 670.05 | 130,902 | -6.88(-1.02%) |
Dec 16, 2022 | 688.98 | 695.53 | 667.49 | 676.93 | 161,253 | -15.54(-2.24%) |
Dec 15, 2022 | 703.00 | 712.29 | 688.84 | 692.47 | 88,186 | -14.12(-2.00%) |
Dec 14, 2022 | 732.43 | 732.84 | 703.29 | 706.59 | 112,966 | -38.14(-5.12%) |
Dec 13, 2022 | 744.30 | 752.67 | 722.63 | 744.73 | 75,762 | +23.72(+3.29%) |
Dec 12, 2022 | 715.49 | 724.20 | 713.42 | 721.01 | 83,389 | +1.64(+0.23%) |
Dec 09, 2022 | 699.25 | 728.75 | 699.25 | 719.37 | 89,155 | +12.88(+1.82%) |
Dec 08, 2022 | 683.27 | 706.63 | 666.42 | 706.48 | 78,977 | +23.78(+3.48%) |
Dec 07, 2022 | 687.68 | 691.48 | 673.75 | 682.71 | 94,801 | -8.80(-1.27%) |
Dec 06, 2022 | 705.57 | 712.94 | 682.30 | 691.50 | 91,134 | -14.02(-1.99%) |
Dec 05, 2022 | 701.35 | 714.66 | 697.71 | 705.53 | 85,471 | -6.45(-0.91%) |
Dec 02, 2022 | 697.49 | 717.70 | 696.80 | 711.97 | 55,239 | +7.30(+1.04%) |