Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 814.90 | 822.52 | 810.95 | 821.67 | 866,171 | +10.17(+1.25%) |
Mar 30, 2023 | 816.01 | 825.08 | 804.64 | 811.50 | 625,802 | -7.85(-0.96%) |
Mar 29, 2023 | 830.00 | 835.00 | 818.28 | 819.35 | 459,234 | -7.62(-0.92%) |
Mar 28, 2023 | 824.00 | 827.36 | 819.22 | 826.97 | 362,615 | +6.56(+0.80%) |
Mar 27, 2023 | 821.38 | 832.48 | 817.87 | 820.41 | 802,001 | +0.41(+0.05%) |
Mar 24, 2023 | 805.05 | 824.00 | 801.01 | 820.00 | 1,129,524 | +17.84(+2.22%) |
Mar 23, 2023 | 806.47 | 812.70 | 790.49 | 802.16 | 1,993,794 | +50.86(+6.77%) |
Mar 22, 2023 | 760.30 | 764.39 | 751.01 | 751.30 | 322,878 | -8.46(-1.11%) |
Mar 21, 2023 | 764.65 | 765.01 | 751.98 | 759.76 | 372,808 | +0.51(+0.07%) |
Mar 20, 2023 | 748.66 | 760.33 | 745.79 | 759.25 | 587,836 | +11.60(+1.55%) |
Mar 17, 2023 | 749.92 | 754.32 | 743.95 | 747.65 | 893,630 | -2.10(-0.28%) |
Mar 16, 2023 | 753.08 | 753.08 | 725.66 | 749.75 | 1,023,918 | -10.55(-1.39%) |
Mar 15, 2023 | 760.81 | 766.16 | 755.00 | 760.30 | 499,350 | -6.50(-0.85%) |
Mar 14, 2023 | 755.39 | 769.98 | 754.20 | 766.80 | 535,454 | +14.47(+1.92%) |
Mar 13, 2023 | 749.17 | 769.20 | 748.28 | 752.33 | 505,183 | +5.33(+0.71%) |
Mar 10, 2023 | 746.79 | 759.25 | 744.05 | 747.00 | 505,342 | +3.25(+0.44%) |
Mar 09, 2023 | 745.74 | 755.24 | 738.77 | 743.75 | 599,992 | -1.45(-0.19%) |
Mar 08, 2023 | 774.13 | 774.13 | 744.00 | 745.20 | 670,327 | -28.65(-3.70%) |
Mar 07, 2023 | 782.00 | 783.59 | 772.51 | 773.85 | 757,890 | -6.53(-0.84%) |
Mar 06, 2023 | 777.99 | 785.27 | 774.85 | 780.38 | 469,489 | +1.08(+0.14%) |
Mar 03, 2023 | 771.42 | 779.84 | 766.35 | 779.30 | 604,886 | +10.40(+1.35%) |
Mar 02, 2023 | 768.22 | 772.66 | 762.85 | 768.90 | 425,209 | -1.54(-0.20%) |
Mar 01, 2023 | 759.89 | 772.94 | 757.38 | 770.44 | 585,954 | +10.02(+1.32%) |
Feb 28, 2023 | 756.45 | 765.44 | 753.63 | 760.42 | 622,679 | +2.63(+0.35%) |
Feb 27, 2023 | 761.17 | 771.65 | 756.97 | 757.79 | 557,135 | +0.80(+0.11%) |
Feb 24, 2023 | 753.81 | 765.29 | 752.00 | 756.99 | 525,885 | -2.67(-0.35%) |
Feb 23, 2023 | 744.81 | 765.00 | 744.28 | 759.66 | 553,351 | +11.58(+1.55%) |
Feb 22, 2023 | 748.68 | 755.39 | 744.93 | 748.08 | 415,470 | +1.56(+0.21%) |
Feb 21, 2023 | 748.09 | 752.47 | 744.15 | 746.52 | 411,688 | -2.22(-0.30%) |
Feb 17, 2023 | 738.16 | 755.09 | 733.33 | 748.74 | 492,731 | +12.41(+1.69%) |
Feb 16, 2023 | 737.00 | 747.56 | 735.48 | 736.33 | 555,324 | -16.07(-2.14%) |
Feb 15, 2023 | 753.78 | 756.08 | 747.70 | 752.40 | 341,093 | -1.81(-0.24%) |
Feb 14, 2023 | 764.52 | 767.52 | 749.22 | 754.21 | 486,001 | -9.76(-1.28%) |
Feb 13, 2023 | 755.87 | 767.74 | 754.18 | 763.97 | 494,826 | +6.36(+0.84%) |
Feb 10, 2023 | 746.12 | 762.73 | 740.84 | 757.61 | 606,842 | +12.84(+1.72%) |
Feb 09, 2023 | 751.29 | 757.52 | 743.71 | 744.77 | 524,535 | -4.89(-0.65%) |
Feb 08, 2023 | 766.34 | 768.26 | 748.12 | 749.66 | 617,542 | -20.28(-2.63%) |
Feb 07, 2023 | 765.68 | 778.05 | 763.15 | 769.94 | 885,893 | -10.92(-1.40%) |
Feb 06, 2023 | 784.78 | 800.48 | 778.52 | 780.86 | 1,064,695 | -2.27(-0.29%) |
Feb 03, 2023 | 764.49 | 789.95 | 758.63 | 783.13 | 1,448,571 | +31.93(+4.25%) |
Feb 02, 2023 | 749.20 | 758.72 | 741.45 | 751.20 | 934,868 | -6.80(-0.90%) |
Feb 01, 2023 | 752.19 | 762.10 | 751.27 | 758.00 | 802,072 | -0.47(-0.06%) |
Jan 31, 2023 | 739.27 | 759.00 | 739.27 | 758.47 | 816,414 | +22.01(+2.99%) |
Jan 30, 2023 | 749.00 | 749.00 | 732.50 | 736.46 | 499,517 | -6.37(-0.86%) |
Jan 27, 2023 | 745.61 | 748.28 | 740.27 | 742.83 | 417,648 | +0.53(+0.07%) |
Jan 26, 2023 | 741.18 | 745.60 | 735.00 | 742.30 | 346,411 | +1.12(+0.15%) |
Jan 25, 2023 | 729.49 | 743.93 | 726.21 | 741.18 | 584,344 | +13.71(+1.88%) |
Jan 24, 2023 | 731.01 | 732.31 | 722.47 | 727.47 | 326,365 | -2.44(-0.33%) |
Jan 23, 2023 | 721.53 | 732.89 | 718.34 | 729.91 | 569,940 | +7.91(+1.10%) |
Jan 20, 2023 | 723.16 | 725.87 | 713.47 | 722.00 | 939,770 | +6.43(+0.90%) |
Jan 19, 2023 | 729.39 | 730.00 | 715.41 | 715.57 | 583,819 | -8.98(-1.24%) |
Jan 18, 2023 | 725.17 | 729.33 | 722.22 | 724.55 | 487,450 | -3.56(-0.49%) |
Jan 17, 2023 | 722.13 | 731.35 | 714.11 | 728.11 | 641,009 | +5.98(+0.83%) |
Jan 13, 2023 | 714.67 | 724.99 | 709.58 | 722.13 | 489,479 | +7.56(+1.06%) |
Jan 12, 2023 | 707.00 | 715.79 | 697.13 | 714.57 | 538,830 | +4.63(+0.65%) |
Jan 11, 2023 | 698.90 | 711.43 | 694.52 | 709.94 | 592,628 | +10.99(+1.57%) |
Jan 10, 2023 | 676.37 | 707.21 | 675.00 | 698.95 | 793,249 | +18.46(+2.71%) |
Jan 09, 2023 | 693.13 | 708.21 | 668.00 | 680.49 | 1,664,428 | -56.49(-7.67%) |
Jan 06, 2023 | 730.74 | 747.70 | 721.79 | 736.98 | 602,436 | +13.22(+1.83%) |
Jan 05, 2023 | 724.69 | 730.56 | 718.75 | 723.76 | 499,837 | -2.73(-0.38%) |
Jan 04, 2023 | 728.19 | 731.81 | 719.16 | 726.49 | 517,205 | +6.02(+0.84%) |