Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 697.77 | 738.94 | 697.77 | 736.72 | 61,209 | +35.53(+5.07%) |
Apr 27, 2023 | 656.14 | 706.02 | 656.14 | 701.19 | 72,056 | +53.35(+8.24%) |
Apr 26, 2023 | 649.68 | 652.35 | 639.79 | 647.84 | 51,709 | -2.44(-0.38%) |
Apr 25, 2023 | 663.62 | 664.09 | 644.67 | 650.28 | 57,041 | -20.06(-2.99%) |
Apr 24, 2023 | 666.48 | 674.16 | 662.42 | 670.34 | 35,870 | +0.80(+0.12%) |
Apr 21, 2023 | 676.06 | 679.55 | 664.68 | 669.54 | 31,186 | -2.70(-0.40%) |
Apr 20, 2023 | 666.15 | 674.18 | 655.71 | 672.24 | 34,052 | -2.59(-0.38%) |
Apr 19, 2023 | 666.20 | 684.82 | 660.07 | 674.84 | 40,611 | +6.89(+1.03%) |
Apr 18, 2023 | 680.24 | 680.24 | 654.05 | 667.95 | 39,394 | -8.78(-1.30%) |
Apr 17, 2023 | 670.37 | 679.72 | 665.18 | 676.73 | 38,159 | +8.38(+1.25%) |
Apr 14, 2023 | 681.82 | 681.82 | 664.73 | 668.35 | 34,911 | -10.14(-1.49%) |
Apr 13, 2023 | 666.00 | 684.45 | 663.20 | 678.49 | 50,734 | +18.41(+2.79%) |
Apr 12, 2023 | 700.20 | 700.20 | 659.39 | 660.08 | 42,234 | -35.23(-5.07%) |
Apr 11, 2023 | 680.08 | 698.95 | 680.08 | 695.31 | 42,295 | +16.30(+2.40%) |
Apr 10, 2023 | 666.48 | 687.56 | 666.48 | 679.01 | 48,555 | +3.67(+0.54%) |
Apr 06, 2023 | 679.30 | 683.54 | 673.51 | 675.34 | 53,418 | -0.81(-0.12%) |
Apr 05, 2023 | 661.56 | 676.15 | 661.01 | 676.15 | 55,154 | +12.71(+1.92%) |
Apr 04, 2023 | 666.35 | 672.80 | 654.82 | 663.44 | 44,647 | +2.55(+0.39%) |
Apr 03, 2023 | 681.93 | 681.93 | 659.38 | 660.89 | 55,079 | -21.03(-3.08%) |
Mar 31, 2023 | 653.20 | 683.03 | 650.96 | 681.93 | 67,934 | +28.48(+4.36%) |
Mar 30, 2023 | 649.88 | 659.26 | 645.37 | 653.44 | 56,320 | +6.49(+1.00%) |
Mar 29, 2023 | 642.47 | 653.82 | 642.35 | 646.96 | 54,445 | +8.37(+1.31%) |
Mar 28, 2023 | 664.34 | 673.87 | 632.93 | 638.58 | 67,218 | -30.64(-4.58%) |
Mar 27, 2023 | 660.92 | 676.39 | 655.25 | 669.22 | 85,454 | +17.36(+2.66%) |
Mar 24, 2023 | 631.41 | 654.17 | 624.02 | 651.86 | 63,348 | +19.01(+3.00%) |
Mar 23, 2023 | 609.96 | 634.53 | 609.96 | 632.85 | 75,561 | +22.90(+3.75%) |
Mar 22, 2023 | 636.54 | 637.24 | 609.61 | 609.96 | 53,074 | -28.39(-4.45%) |
Mar 21, 2023 | 625.21 | 644.90 | 625.21 | 638.35 | 43,541 | +16.44(+2.64%) |
Mar 20, 2023 | 636.64 | 647.93 | 618.29 | 621.91 | 58,611 | -13.28(-2.09%) |
Mar 17, 2023 | 628.98 | 640.95 | 625.98 | 635.19 | 73,312 | +2.76(+0.44%) |
Mar 16, 2023 | 623.10 | 649.90 | 623.10 | 632.43 | 76,156 | +5.59(+0.89%) |
Mar 15, 2023 | 592.41 | 636.42 | 592.41 | 626.85 | 96,915 | +19.17(+3.16%) |
Mar 14, 2023 | 616.21 | 618.12 | 604.24 | 607.67 | 66,440 | +2.85(+0.47%) |
Mar 13, 2023 | 619.89 | 623.48 | 604.83 | 604.83 | 58,933 | -19.80(-3.17%) |
Mar 10, 2023 | 633.60 | 633.60 | 616.40 | 624.62 | 68,403 | -12.27(-1.93%) |
Mar 09, 2023 | 652.88 | 652.88 | 629.30 | 636.89 | 57,833 | -17.53(-2.68%) |
Mar 08, 2023 | 668.18 | 668.18 | 653.90 | 654.43 | 37,110 | -10.45(-1.57%) |
Mar 07, 2023 | 671.46 | 676.78 | 659.74 | 664.88 | 52,268 | -7.40(-1.10%) |
Mar 06, 2023 | 677.52 | 689.02 | 669.86 | 672.28 | 96,982 | -0.15(-0.02%) |
Mar 03, 2023 | 671.43 | 674.40 | 659.59 | 672.43 | 72,287 | +9.43(+1.42%) |
Mar 02, 2023 | 661.89 | 668.23 | 657.87 | 663.00 | 66,607 | -2.75(-0.41%) |
Mar 01, 2023 | 675.12 | 677.65 | 659.88 | 665.75 | 56,453 | -5.11(-0.76%) |
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%) |