Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 641.69 | 653.56 | 640.84 | 652.75 | 544,042 | +8.28(+1.29%) |
Apr 27, 2023 | 639.18 | 645.29 | 637.26 | 644.47 | 405,077 | +11.68(+1.85%) |
Apr 26, 2023 | 637.67 | 643.55 | 629.62 | 632.79 | 457,837 | -8.79(-1.37%) |
Apr 25, 2023 | 652.21 | 653.27 | 640.36 | 641.58 | 567,827 | -14.08(-2.15%) |
Apr 24, 2023 | 663.53 | 663.53 | 654.60 | 655.66 | 464,624 | -6.57(-0.99%) |
Apr 21, 2023 | 676.41 | 677.13 | 660.25 | 662.22 | 796,709 | -15.01(-2.22%) |
Apr 20, 2023 | 671.49 | 679.72 | 671.49 | 677.24 | 596,774 | +1.11(+0.16%) |
Apr 19, 2023 | 671.99 | 680.27 | 671.04 | 676.13 | 357,947 | +1.18(+0.17%) |
Apr 18, 2023 | 681.12 | 681.95 | 670.90 | 674.95 | 610,638 | -4.21(-0.62%) |
Apr 17, 2023 | 672.33 | 679.88 | 671.80 | 679.16 | 602,687 | +6.84(+1.02%) |
Apr 14, 2023 | 661.53 | 684.65 | 659.42 | 672.33 | 1,149,351 | +20.03(+3.07%) |
Apr 13, 2023 | 645.14 | 653.12 | 640.43 | 652.29 | 713,065 | +4.63(+0.71%) |
Apr 12, 2023 | 657.57 | 659.01 | 645.13 | 647.66 | 494,793 | -3.61(-0.55%) |
Apr 11, 2023 | 643.80 | 652.99 | 643.66 | 651.27 | 550,994 | +9.59(+1.49%) |
Apr 10, 2023 | 634.42 | 641.69 | 632.90 | 641.68 | 404,977 | +3.33(+0.52%) |
Apr 06, 2023 | 638.55 | 640.95 | 636.01 | 638.36 | 454,256 | +0.35(+0.05%) |
Apr 05, 2023 | 634.45 | 638.82 | 633.38 | 638.01 | 438,182 | -2.99(-0.47%) |
Apr 04, 2023 | 647.59 | 651.24 | 635.87 | 640.99 | 539,941 | -7.10(-1.10%) |
Apr 03, 2023 | 646.25 | 651.79 | 638.44 | 648.09 | 640,391 | -2.64(-0.41%) |
Mar 31, 2023 | 646.81 | 650.76 | 644.40 | 650.73 | 530,933 | +7.86(+1.22%) |
Mar 30, 2023 | 645.27 | 649.26 | 639.03 | 642.87 | 403,610 | +3.72(+0.58%) |
Mar 29, 2023 | 634.11 | 639.66 | 633.11 | 639.16 | 605,931 | +10.68(+1.70%) |
Mar 28, 2023 | 628.58 | 632.04 | 623.75 | 628.48 | 383,901 | -2.02(-0.32%) |
Mar 27, 2023 | 636.54 | 638.72 | 628.71 | 630.50 | 422,737 | +3.35(+0.53%) |
Mar 24, 2023 | 625.14 | 630.01 | 620.55 | 627.15 | 590,384 | -6.71(-1.06%) |
Mar 23, 2023 | 635.32 | 642.82 | 627.81 | 633.87 | 497,013 | +3.37(+0.53%) |
Mar 22, 2023 | 641.94 | 649.11 | 630.08 | 630.50 | 493,716 | -13.45(-2.09%) |
Mar 21, 2023 | 641.79 | 646.90 | 640.44 | 643.95 | 813,345 | +18.08(+2.89%) |
Mar 20, 2023 | 629.67 | 634.51 | 621.95 | 625.87 | 950,283 | +6.66(+1.08%) |
Mar 17, 2023 | 621.15 | 621.15 | 606.70 | 619.21 | 2,777,867 | -0.26(-0.04%) |
Mar 16, 2023 | 610.06 | 627.64 | 604.22 | 619.47 | 746,865 | +5.10(+0.83%) |
Mar 15, 2023 | 603.93 | 617.06 | 602.96 | 614.38 | 1,177,580 | -5.92(-0.95%) |
Mar 14, 2023 | 628.64 | 630.19 | 607.54 | 620.30 | 954,962 | +11.73(+1.93%) |
Mar 13, 2023 | 607.84 | 625.55 | 606.94 | 608.57 | 1,025,828 | -9.01(-1.46%) |
Mar 10, 2023 | 629.90 | 633.55 | 611.21 | 617.58 | 988,179 | -15.80(-2.50%) |
Mar 09, 2023 | 655.95 | 656.67 | 632.13 | 633.38 | 809,397 | -22.45(-3.42%) |
Mar 08, 2023 | 658.02 | 661.63 | 654.16 | 655.83 | 570,455 | -0.29(-0.04%) |
Mar 07, 2023 | 669.47 | 670.04 | 654.67 | 656.12 | 429,036 | -13.35(-1.99%) |
Mar 06, 2023 | 669.43 | 679.58 | 668.66 | 669.47 | 558,679 | -1.80(-0.27%) |
Mar 03, 2023 | 669.69 | 671.37 | 664.34 | 671.27 | 841,295 | +9.01(+1.36%) |
Mar 02, 2023 | 649.79 | 663.70 | 649.56 | 662.26 | 513,385 | +5.17(+0.79%) |
Mar 01, 2023 | 659.60 | 664.53 | 652.04 | 657.09 | 657,707 | -8.56(-1.29%) |
Feb 28, 2023 | 661.86 | 670.43 | 659.57 | 665.66 | 889,804 | +6.15(+0.93%) |
Feb 27, 2023 | 670.92 | 672.49 | 658.20 | 659.51 | 580,031 | -0.36(-0.05%) |
Feb 24, 2023 | 659.03 | 667.44 | 655.18 | 659.87 | 573,340 | -8.12(-1.22%) |
Feb 23, 2023 | 673.23 | 677.93 | 662.80 | 667.99 | 636,730 | +4.28(+0.64%) |
Feb 22, 2023 | 671.76 | 674.95 | 658.56 | 663.71 | 971,346 | -8.05(-1.20%) |
Feb 21, 2023 | 681.78 | 684.15 | 668.35 | 671.76 | 669,524 | -19.71(-2.85%) |
Feb 17, 2023 | 684.03 | 692.02 | 682.02 | 691.47 | 537,788 | +3.05(+0.44%) |
Feb 16, 2023 | 686.30 | 697.65 | 685.01 | 688.42 | 510,239 | -10.80(-1.55%) |
Feb 15, 2023 | 694.35 | 702.73 | 693.60 | 699.22 | 496,304 | -4.79(-0.68%) |
Feb 14, 2023 | 708.46 | 717.28 | 701.93 | 704.01 | 483,377 | -7.49(-1.05%) |
Feb 13, 2023 | 697.94 | 712.25 | 696.15 | 711.50 | 603,879 | +12.94(+1.85%) |
Feb 10, 2023 | 687.67 | 701.34 | 686.49 | 698.56 | 648,365 | +7.28(+1.05%) |
Feb 09, 2023 | 713.63 | 713.93 | 689.82 | 691.28 | 749,586 | -13.41(-1.90%) |
Feb 08, 2023 | 710.01 | 716.20 | 704.69 | 704.69 | 536,098 | -10.58(-1.48%) |
Feb 07, 2023 | 709.95 | 717.97 | 703.29 | 715.28 | 756,359 | -1.51(-0.21%) |
Feb 06, 2023 | 721.22 | 724.26 | 713.33 | 716.78 | 716,196 | -14.27(-1.95%) |
Feb 03, 2023 | 724.14 | 743.27 | 722.20 | 731.05 | 1,244,761 | -13.10(-1.76%) |
Feb 02, 2023 | 737.56 | 754.82 | 736.83 | 744.15 | 1,141,019 | +7.82(+1.06%) |