Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 663.32 | 670.14 | 658.23 | 659.14 | 397,331 | -6.50(-0.98%) |
Feb 27, 2023 | 658.60 | 670.49 | 657.04 | 665.64 | 330,780 | +10.77(+1.64%) |
Feb 24, 2023 | 648.79 | 656.46 | 643.19 | 654.88 | 218,378 | +6.08(+0.94%) |
Feb 23, 2023 | 650.81 | 652.01 | 641.67 | 648.80 | 198,304 | +0.24(+0.04%) |
Feb 22, 2023 | 648.46 | 651.84 | 645.36 | 648.56 | 207,086 | +1.49(+0.23%) |
Feb 21, 2023 | 660.74 | 664.75 | 647.03 | 647.07 | 252,690 | -20.87(-3.12%) |
Feb 17, 2023 | 661.35 | 673.26 | 660.41 | 667.94 | 328,587 | +7.16(+1.08%) |
Feb 16, 2023 | 657.97 | 666.20 | 656.08 | 660.78 | 195,704 | -2.55(-0.38%) |
Feb 15, 2023 | 653.52 | 664.82 | 651.57 | 663.33 | 184,013 | +6.05(+0.92%) |
Feb 14, 2023 | 656.04 | 664.38 | 650.29 | 657.28 | 206,061 | -2.00(-0.30%) |
Feb 13, 2023 | 650.21 | 660.86 | 647.54 | 659.28 | 241,702 | +11.91(+1.84%) |
Feb 10, 2023 | 647.26 | 648.08 | 640.18 | 647.37 | 391,728 | -2.86(-0.44%) |
Feb 09, 2023 | 653.88 | 658.35 | 647.49 | 650.23 | 259,075 | -2.62(-0.40%) |
Feb 08, 2023 | 663.77 | 668.92 | 652.61 | 652.85 | 315,853 | -14.27(-2.14%) |
Feb 07, 2023 | 657.45 | 668.72 | 649.35 | 667.12 | 289,183 | +3.93(+0.59%) |
Feb 06, 2023 | 664.69 | 672.63 | 660.46 | 663.18 | 415,908 | -1.50(-0.23%) |
Feb 03, 2023 | 661.02 | 673.95 | 651.85 | 664.69 | 473,483 | +0.24(+0.04%) |
Feb 02, 2023 | 627.58 | 664.99 | 617.84 | 664.45 | 1,005,342 | +76.24(+12.96%) |
Feb 01, 2023 | 575.01 | 594.54 | 575.01 | 588.21 | 510,746 | +8.43(+1.45%) |
Jan 31, 2023 | 567.83 | 580.73 | 564.27 | 579.78 | 478,004 | +13.93(+2.46%) |
Jan 30, 2023 | 560.59 | 576.23 | 560.57 | 565.85 | 408,213 | +3.47(+0.62%) |
Jan 27, 2023 | 555.92 | 564.27 | 555.92 | 562.38 | 161,413 | +6.75(+1.21%) |
Jan 26, 2023 | 553.74 | 560.51 | 549.60 | 555.63 | 253,464 | +5.00(+0.91%) |
Jan 25, 2023 | 555.39 | 559.15 | 548.50 | 550.64 | 220,868 | -10.80(-1.92%) |
Jan 24, 2023 | 556.67 | 562.08 | 547.61 | 561.44 | 144,839 | +8.96(+1.62%) |
Jan 23, 2023 | 550.97 | 559.99 | 550.95 | 552.48 | 186,533 | +1.46(+0.26%) |
Jan 20, 2023 | 537.78 | 552.45 | 535.98 | 551.02 | 278,594 | +12.30(+2.28%) |
Jan 19, 2023 | 560.72 | 564.39 | 538.05 | 538.72 | 455,841 | -22.56(-4.02%) |
Jan 18, 2023 | 563.59 | 567.89 | 558.48 | 561.28 | 248,918 | -0.98(-0.18%) |
Jan 17, 2023 | 568.70 | 570.24 | 561.78 | 562.26 | 368,604 | -2.15(-0.38%) |
Jan 13, 2023 | 557.11 | 564.69 | 554.40 | 564.42 | 169,858 | +1.30(+0.23%) |
Jan 12, 2023 | 572.92 | 576.74 | 560.81 | 563.12 | 241,276 | -9.58(-1.67%) |
Jan 11, 2023 | 556.76 | 572.70 | 556.73 | 572.70 | 363,774 | +18.06(+3.26%) |
Jan 10, 2023 | 548.45 | 558.53 | 548.45 | 554.64 | 280,834 | +6.19(+1.13%) |
Jan 09, 2023 | 547.59 | 562.74 | 544.74 | 548.45 | 298,426 | +4.82(+0.89%) |
Jan 06, 2023 | 536.22 | 544.72 | 534.52 | 543.63 | 214,417 | +14.95(+2.83%) |
Jan 05, 2023 | 543.37 | 543.37 | 525.22 | 528.68 | 302,130 | -16.23(-2.98%) |
Jan 04, 2023 | 547.15 | 551.98 | 535.94 | 544.91 | 242,415 | -1.87(-0.34%) |
Jan 03, 2023 | 549.35 | 549.92 | 540.04 | 546.78 | 275,659 | -0.32(-0.06%) |
Dec 30, 2022 | 552.28 | 552.74 | 541.78 | 547.10 | 180,609 | -5.87(-1.06%) |
Dec 29, 2022 | 550.37 | 554.54 | 548.67 | 552.97 | 180,464 | +5.07(+0.93%) |
Dec 28, 2022 | 557.10 | 558.51 | 546.62 | 547.89 | 158,134 | -8.13(-1.46%) |
Dec 27, 2022 | 559.90 | 559.90 | 552.57 | 556.03 | 233,313 | +0.23(+0.04%) |
Dec 23, 2022 | 552.77 | 558.13 | 551.77 | 555.80 | 112,236 | +3.67(+0.66%) |
Dec 22, 2022 | 553.74 | 553.74 | 543.00 | 552.13 | 209,133 | -5.95(-1.07%) |
Dec 21, 2022 | 556.78 | 559.07 | 552.87 | 558.08 | 184,796 | +4.60(+0.83%) |
Dec 20, 2022 | 551.77 | 557.45 | 550.48 | 553.48 | 345,907 | +1.45(+0.26%) |
Dec 19, 2022 | 549.69 | 556.21 | 548.10 | 552.03 | 292,679 | +2.58(+0.47%) |
Dec 16, 2022 | 546.36 | 550.42 | 542.39 | 549.46 | 783,542 | -2.83(-0.51%) |
Dec 15, 2022 | 561.38 | 562.75 | 548.63 | 552.29 | 403,243 | -14.25(-2.52%) |
Dec 14, 2022 | 575.75 | 578.32 | 560.88 | 566.54 | 538,696 | -8.76(-1.52%) |
Dec 13, 2022 | 595.98 | 595.98 | 567.23 | 575.30 | 398,998 | -8.39(-1.44%) |
Dec 12, 2022 | 580.41 | 583.69 | 575.85 | 583.69 | 253,722 | +5.31(+0.92%) |
Dec 09, 2022 | 583.99 | 587.67 | 577.63 | 578.38 | 175,179 | -5.11(-0.87%) |
Dec 08, 2022 | 580.27 | 587.98 | 580.21 | 583.49 | 355,115 | +6.73(+1.17%) |
Dec 07, 2022 | 569.88 | 582.46 | 568.11 | 576.76 | 279,934 | +5.97(+1.05%) |
Dec 06, 2022 | 578.43 | 581.72 | 566.48 | 570.79 | 315,053 | -6.01(-1.04%) |
Dec 05, 2022 | 586.02 | 588.32 | 575.18 | 576.80 | 256,122 | -15.37(-2.60%) |
Dec 02, 2022 | 588.77 | 594.07 | 583.53 | 592.17 | 303,255 | -1.08(-0.18%) |