Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 672.15 | 680.90 | 667.87 | 667.95 | 590,295 | -4.78(-0.71%) |
Feb 27, 2023 | 676.71 | 678.66 | 667.41 | 672.73 | 472,340 | +8.15(+1.23%) |
Feb 24, 2023 | 681.28 | 681.28 | 663.25 | 664.58 | 294,926 | -20.88(-3.05%) |
Feb 23, 2023 | 686.12 | 687.63 | 679.03 | 685.47 | 233,906 | +7.62(+1.12%) |
Feb 22, 2023 | 684.23 | 685.75 | 673.34 | 677.85 | 365,287 | -4.51(-0.66%) |
Feb 21, 2023 | 690.37 | 690.90 | 677.55 | 682.36 | 477,736 | -13.24(-1.90%) |
Feb 17, 2023 | 694.21 | 697.36 | 685.37 | 695.60 | 441,056 | -5.27(-0.75%) |
Feb 16, 2023 | 686.85 | 706.30 | 662.42 | 700.87 | 689,895 | -4.91(-0.70%) |
Feb 15, 2023 | 696.34 | 707.44 | 694.80 | 705.78 | 395,092 | -1.13(-0.16%) |
Feb 14, 2023 | 712.33 | 718.58 | 699.46 | 706.91 | 346,719 | -10.14(-1.41%) |
Feb 13, 2023 | 713.22 | 719.48 | 711.96 | 717.05 | 255,258 | +8.85(+1.25%) |
Feb 10, 2023 | 708.08 | 710.45 | 702.25 | 708.20 | 288,048 | -2.86(-0.40%) |
Feb 09, 2023 | 719.15 | 724.66 | 709.12 | 711.07 | 359,397 | +1.66(+0.23%) |
Feb 08, 2023 | 704.06 | 711.16 | 702.29 | 709.41 | 272,070 | +5.35(+0.76%) |
Feb 07, 2023 | 698.58 | 707.74 | 694.57 | 704.06 | 357,194 | +1.60(+0.23%) |
Feb 06, 2023 | 700.25 | 706.52 | 695.88 | 702.46 | 258,790 | -8.90(-1.25%) |
Feb 03, 2023 | 719.43 | 722.20 | 703.19 | 711.36 | 438,707 | -19.39(-2.65%) |
Feb 02, 2023 | 722.52 | 740.00 | 720.84 | 730.75 | 455,993 | +14.41(+2.01%) |
Feb 01, 2023 | 711.36 | 721.06 | 698.75 | 716.34 | 426,594 | +0.00(+0.00%) |
Jan 31, 2023 | 701.51 | 720.74 | 699.30 | 716.34 | 559,247 | +12.88(+1.83%) |
Jan 30, 2023 | 704.60 | 715.93 | 701.60 | 703.46 | 241,512 | -5.20(-0.73%) |
Jan 27, 2023 | 704.17 | 712.89 | 704.17 | 708.66 | 276,626 | +1.00(+0.14%) |
Jan 26, 2023 | 699.61 | 709.50 | 699.07 | 707.66 | 370,160 | +9.14(+1.31%) |
Jan 25, 2023 | 690.20 | 700.66 | 685.36 | 698.52 | 390,344 | +0.15(+0.02%) |
Jan 24, 2023 | 695.05 | 709.11 | 693.47 | 698.37 | 256,166 | +3.20(+0.46%) |
Jan 23, 2023 | 695.36 | 702.82 | 690.59 | 695.17 | 298,897 | -3.63(-0.52%) |
Jan 20, 2023 | 680.98 | 699.50 | 672.71 | 698.80 | 366,704 | +16.79(+2.46%) |
Jan 19, 2023 | 681.53 | 688.97 | 679.61 | 682.01 | 298,767 | +0.08(+0.01%) |
Jan 18, 2023 | 694.00 | 696.97 | 678.75 | 681.93 | 461,410 | -14.87(-2.13%) |
Jan 17, 2023 | 696.69 | 702.75 | 691.95 | 696.80 | 387,975 | -3.78(-0.54%) |
Jan 13, 2023 | 694.86 | 705.16 | 693.01 | 700.58 | 217,102 | -3.35(-0.48%) |
Jan 12, 2023 | 693.40 | 704.36 | 685.15 | 703.92 | 347,083 | +9.92(+1.43%) |
Jan 11, 2023 | 679.58 | 700.64 | 678.23 | 694.00 | 427,085 | +19.38(+2.87%) |
Jan 10, 2023 | 659.92 | 675.29 | 657.46 | 674.62 | 563,629 | +13.58(+2.05%) |
Jan 09, 2023 | 653.58 | 667.51 | 651.13 | 661.05 | 601,835 | +7.01(+1.07%) |
Jan 06, 2023 | 641.79 | 656.16 | 631.40 | 654.04 | 403,281 | +12.93(+2.02%) |
Jan 05, 2023 | 654.22 | 654.22 | 640.46 | 641.11 | 275,363 | -18.95(-2.87%) |
Jan 04, 2023 | 648.98 | 668.64 | 646.05 | 660.07 | 446,961 | +17.12(+2.66%) |
Jan 03, 2023 | 643.72 | 651.04 | 634.71 | 642.95 | 383,055 | +7.26(+1.14%) |
Dec 30, 2022 | 639.89 | 645.70 | 629.09 | 635.69 | 276,637 | -10.04(-1.55%) |
Dec 29, 2022 | 637.58 | 650.54 | 631.06 | 645.72 | 292,496 | +12.45(+1.97%) |
Dec 28, 2022 | 640.50 | 642.20 | 630.53 | 633.27 | 312,667 | -1.98(-0.31%) |
Dec 27, 2022 | 641.80 | 641.80 | 630.16 | 635.25 | 195,575 | -3.01(-0.47%) |
Dec 23, 2022 | 631.93 | 639.12 | 622.71 | 638.26 | 220,847 | +2.52(+0.40%) |
Dec 22, 2022 | 634.76 | 641.29 | 622.00 | 635.74 | 361,220 | -10.55(-1.63%) |
Dec 21, 2022 | 638.88 | 651.46 | 636.34 | 646.29 | 353,443 | +13.39(+2.12%) |
Dec 20, 2022 | 636.15 | 641.37 | 628.91 | 632.89 | 435,752 | -5.86(-0.92%) |
Dec 19, 2022 | 644.91 | 648.50 | 635.80 | 638.76 | 422,280 | -9.37(-1.44%) |
Dec 16, 2022 | 668.58 | 668.58 | 641.75 | 648.12 | 1,469,934 | -22.83(-3.40%) |
Dec 15, 2022 | 669.17 | 683.45 | 665.64 | 670.95 | 601,145 | -11.71(-1.72%) |
Dec 14, 2022 | 686.12 | 698.74 | 678.73 | 682.66 | 570,414 | -3.47(-0.51%) |
Dec 13, 2022 | 683.44 | 693.87 | 677.41 | 686.13 | 637,675 | +25.85(+3.92%) |
Dec 12, 2022 | 656.25 | 660.46 | 651.66 | 660.28 | 346,375 | +4.43(+0.68%) |
Dec 09, 2022 | 657.98 | 669.63 | 653.59 | 655.85 | 436,583 | -7.32(-1.10%) |
Dec 08, 2022 | 665.63 | 671.53 | 659.19 | 663.16 | 371,441 | -1.73(-0.26%) |
Dec 07, 2022 | 667.08 | 676.30 | 661.94 | 664.89 | 357,341 | -1.70(-0.25%) |
Dec 06, 2022 | 664.07 | 668.84 | 655.29 | 666.59 | 389,287 | +2.52(+0.38%) |
Dec 05, 2022 | 666.46 | 676.99 | 662.30 | 664.07 | 355,688 | -6.99(-1.04%) |
Dec 02, 2022 | 669.61 | 673.66 | 659.69 | 671.05 | 540,454 | -6.48(-0.96%) |