Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |