Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 666.13 | 672.99 | 661.02 | 661.95 | 395,649 | -6.53(-0.98%) |
Feb 27, 2023 | 661.40 | 673.34 | 659.84 | 668.47 | 329,379 | +10.81(+1.64%) |
Feb 24, 2023 | 651.55 | 659.25 | 645.92 | 657.66 | 217,454 | +6.10(+0.94%) |
Feb 23, 2023 | 653.58 | 654.79 | 644.39 | 651.56 | 197,465 | +0.24(+0.04%) |
Feb 22, 2023 | 651.21 | 654.61 | 648.10 | 651.32 | 206,210 | +1.50(+0.23%) |
Feb 21, 2023 | 663.55 | 667.58 | 649.78 | 649.83 | 251,620 | -20.95(-3.12%) |
Feb 17, 2023 | 664.16 | 676.12 | 663.22 | 670.78 | 327,196 | +7.19(+1.08%) |
Feb 16, 2023 | 660.77 | 669.03 | 658.87 | 663.59 | 194,876 | -2.55(-0.38%) |
Feb 15, 2023 | 656.30 | 667.65 | 654.34 | 666.14 | 183,234 | +6.07(+0.92%) |
Feb 14, 2023 | 658.83 | 667.21 | 653.05 | 660.08 | 205,189 | -2.01(-0.30%) |
Feb 13, 2023 | 652.97 | 663.67 | 650.29 | 662.09 | 240,679 | +11.96(+1.84%) |
Feb 10, 2023 | 650.01 | 650.84 | 642.90 | 650.12 | 390,070 | -2.87(-0.44%) |
Feb 09, 2023 | 656.66 | 661.15 | 650.24 | 652.99 | 257,979 | -2.63(-0.40%) |
Feb 08, 2023 | 666.60 | 671.76 | 655.38 | 655.62 | 314,516 | -14.33(-2.14%) |
Feb 07, 2023 | 660.24 | 671.56 | 652.11 | 669.95 | 287,959 | +3.95(+0.59%) |
Feb 06, 2023 | 667.51 | 675.49 | 663.27 | 666.00 | 414,148 | -1.51(-0.23%) |
Feb 03, 2023 | 663.83 | 676.81 | 654.62 | 667.51 | 471,479 | +0.24(+0.04%) |
Feb 02, 2023 | 630.25 | 667.82 | 620.47 | 667.28 | 1,001,086 | +76.57(+12.96%) |
Feb 01, 2023 | 577.45 | 597.06 | 577.45 | 590.71 | 508,584 | +8.46(+1.45%) |
Jan 31, 2023 | 570.24 | 583.20 | 566.67 | 582.24 | 475,981 | +13.99(+2.46%) |
Jan 30, 2023 | 562.97 | 578.68 | 562.95 | 568.26 | 406,485 | +3.49(+0.62%) |
Jan 27, 2023 | 558.28 | 566.67 | 558.28 | 564.77 | 160,730 | +6.78(+1.21%) |
Jan 26, 2023 | 556.09 | 562.89 | 551.94 | 558.00 | 252,391 | +5.02(+0.91%) |
Jan 25, 2023 | 557.75 | 561.53 | 550.83 | 552.98 | 219,933 | -10.85(-1.92%) |
Jan 24, 2023 | 559.03 | 564.47 | 549.93 | 563.82 | 144,226 | +9.00(+1.62%) |
Jan 23, 2023 | 553.31 | 562.37 | 553.29 | 554.82 | 185,744 | +1.46(+0.26%) |
Jan 20, 2023 | 540.07 | 554.79 | 538.26 | 553.36 | 277,415 | +12.36(+2.28%) |
Jan 19, 2023 | 563.10 | 566.78 | 540.33 | 541.01 | 453,912 | -22.66(-4.02%) |
Jan 18, 2023 | 565.99 | 570.30 | 560.85 | 563.66 | 247,864 | -0.99(-0.17%) |
Jan 17, 2023 | 571.12 | 572.66 | 564.17 | 564.65 | 367,043 | -2.16(-0.38%) |
Jan 13, 2023 | 559.48 | 567.09 | 556.76 | 566.82 | 169,139 | +1.30(+0.23%) |
Jan 12, 2023 | 575.36 | 579.19 | 563.19 | 565.51 | 240,255 | -9.62(-1.67%) |
Jan 11, 2023 | 559.13 | 575.13 | 559.10 | 575.13 | 362,234 | +18.13(+3.26%) |
Jan 10, 2023 | 550.78 | 560.91 | 550.78 | 557.00 | 279,646 | +6.21(+1.13%) |
Jan 09, 2023 | 549.91 | 565.14 | 547.05 | 550.78 | 297,163 | +4.84(+0.89%) |
Jan 06, 2023 | 538.50 | 547.04 | 536.79 | 545.94 | 213,510 | +15.01(+2.83%) |
Jan 05, 2023 | 545.68 | 545.68 | 527.45 | 530.93 | 300,851 | -16.30(-2.98%) |
Jan 04, 2023 | 549.48 | 554.33 | 538.22 | 547.23 | 241,389 | -1.88(-0.34%) |
Jan 03, 2023 | 551.68 | 552.26 | 542.34 | 549.11 | 274,492 | -0.32(-0.06%) |
Dec 30, 2022 | 554.63 | 555.09 | 544.08 | 549.42 | 179,844 | -5.90(-1.06%) |
Dec 29, 2022 | 552.71 | 556.90 | 551.00 | 555.32 | 179,701 | +5.10(+0.93%) |
Dec 28, 2022 | 559.47 | 560.89 | 548.94 | 550.22 | 157,465 | -8.17(-1.46%) |
Dec 27, 2022 | 562.28 | 562.28 | 554.92 | 558.39 | 232,326 | +0.23(+0.04%) |
Dec 23, 2022 | 555.12 | 560.50 | 554.11 | 558.16 | 111,761 | +3.69(+0.66%) |
Dec 22, 2022 | 556.09 | 556.09 | 545.31 | 554.48 | 208,248 | -5.98(-1.07%) |
Dec 21, 2022 | 559.15 | 561.45 | 555.22 | 560.45 | 184,014 | +4.62(+0.83%) |
Dec 20, 2022 | 554.11 | 559.82 | 552.82 | 555.83 | 344,443 | +1.45(+0.26%) |
Dec 19, 2022 | 552.03 | 558.58 | 550.43 | 554.38 | 291,440 | +2.59(+0.47%) |
Dec 16, 2022 | 548.68 | 552.76 | 544.70 | 551.79 | 780,226 | -2.84(-0.51%) |
Dec 15, 2022 | 563.76 | 565.15 | 550.97 | 554.64 | 401,536 | -14.31(-2.52%) |
Dec 14, 2022 | 578.19 | 580.78 | 563.27 | 568.95 | 536,416 | -8.80(-1.52%) |
Dec 13, 2022 | 598.51 | 598.51 | 569.64 | 577.75 | 397,309 | -8.42(-1.44%) |
Dec 12, 2022 | 582.88 | 586.17 | 578.29 | 586.17 | 252,648 | +5.33(+0.92%) |
Dec 09, 2022 | 586.47 | 590.16 | 580.09 | 580.84 | 174,438 | -5.13(-0.87%) |
Dec 08, 2022 | 582.74 | 590.48 | 582.68 | 585.97 | 353,612 | +6.76(+1.17%) |
Dec 07, 2022 | 572.31 | 584.94 | 570.53 | 579.21 | 278,750 | +6.00(+1.05%) |
Dec 06, 2022 | 580.89 | 584.19 | 568.89 | 573.22 | 313,720 | -6.03(-1.04%) |
Dec 05, 2022 | 588.51 | 590.82 | 577.63 | 579.25 | 255,037 | -15.44(-2.60%) |
Dec 02, 2022 | 591.27 | 596.59 | 586.01 | 594.69 | 301,972 | -1.09(-0.18%) |