Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 680.20 | 700.38 | 676.76 | 676.77 | 73,730 | -1.62(-0.24%) |
Feb 27, 2023 | 685.98 | 689.40 | 665.70 | 678.38 | 73,907 | +1.68(+0.25%) |
Feb 24, 2023 | 694.51 | 694.51 | 670.95 | 676.70 | 90,470 | -34.75(-4.88%) |
Feb 23, 2023 | 714.49 | 725.38 | 704.20 | 711.45 | 52,303 | -6.62(-0.92%) |
Feb 22, 2023 | 707.65 | 736.55 | 700.86 | 718.06 | 76,643 | +6.50(+0.91%) |
Feb 21, 2023 | 716.63 | 726.65 | 681.92 | 711.57 | 108,908 | -26.71(-3.62%) |
Feb 17, 2023 | 745.37 | 746.11 | 730.21 | 738.28 | 74,809 | -11.39(-1.52%) |
Feb 16, 2023 | 750.20 | 771.65 | 742.59 | 749.67 | 63,341 | -10.55(-1.39%) |
Feb 15, 2023 | 766.51 | 776.54 | 757.26 | 760.22 | 80,294 | -8.61(-1.12%) |
Feb 14, 2023 | 766.92 | 775.96 | 755.11 | 768.83 | 36,747 | -2.30(-0.30%) |
Feb 13, 2023 | 774.84 | 782.89 | 767.35 | 771.14 | 56,008 | -1.77(-0.23%) |
Feb 10, 2023 | 761.34 | 773.60 | 759.39 | 772.90 | 28,314 | +5.44(+0.71%) |
Feb 09, 2023 | 803.90 | 806.42 | 762.36 | 767.47 | 41,749 | -27.52(-3.46%) |
Feb 08, 2023 | 791.57 | 802.41 | 787.20 | 794.99 | 41,347 | -5.86(-0.73%) |
Feb 07, 2023 | 796.23 | 806.86 | 785.97 | 800.85 | 34,577 | +4.82(+0.61%) |
Feb 06, 2023 | 798.69 | 806.95 | 785.12 | 796.02 | 57,317 | -11.95(-1.48%) |
Feb 03, 2023 | 817.11 | 817.51 | 792.18 | 807.97 | 62,931 | -21.69(-2.61%) |
Feb 02, 2023 | 810.31 | 841.48 | 807.78 | 829.67 | 56,158 | +29.28(+3.66%) |
Feb 01, 2023 | 767.25 | 801.72 | 758.97 | 800.39 | 66,142 | +29.21(+3.79%) |
Jan 31, 2023 | 756.75 | 772.88 | 756.75 | 771.18 | 82,700 | +11.86(+1.56%) |
Jan 30, 2023 | 771.12 | 787.34 | 746.90 | 759.31 | 70,248 | -20.52(-2.63%) |
Jan 27, 2023 | 790.21 | 795.46 | 779.42 | 779.84 | 57,771 | -9.37(-1.19%) |
Jan 26, 2023 | 789.85 | 795.69 | 779.67 | 789.21 | 46,296 | +0.52(+0.07%) |
Jan 25, 2023 | 773.70 | 790.17 | 763.96 | 788.69 | 48,984 | +10.33(+1.33%) |
Jan 24, 2023 | 773.95 | 789.35 | 771.33 | 778.36 | 56,343 | -3.01(-0.38%) |
Jan 23, 2023 | 773.31 | 787.05 | 772.02 | 781.37 | 58,534 | +16.11(+2.11%) |
Jan 20, 2023 | 730.04 | 765.39 | 730.04 | 765.26 | 56,710 | +30.79(+4.19%) |
Jan 19, 2023 | 746.88 | 746.88 | 734.06 | 734.47 | 70,727 | -12.59(-1.68%) |
Jan 18, 2023 | 745.91 | 762.23 | 738.19 | 747.05 | 46,774 | -0.07(-0.01%) |
Jan 17, 2023 | 741.36 | 751.49 | 731.68 | 747.12 | 52,181 | +5.75(+0.78%) |
Jan 13, 2023 | 732.21 | 750.46 | 732.21 | 741.37 | 46,304 | +2.21(+0.30%) |
Jan 12, 2023 | 746.05 | 760.32 | 737.00 | 739.16 | 76,187 | -6.33(-0.85%) |
Jan 11, 2023 | 732.34 | 750.40 | 726.32 | 745.49 | 65,413 | +19.87(+2.74%) |
Jan 10, 2023 | 703.88 | 732.54 | 702.41 | 725.62 | 56,421 | +18.30(+2.59%) |
Jan 09, 2023 | 699.07 | 712.66 | 698.17 | 707.32 | 66,013 | +8.67(+1.24%) |
Jan 06, 2023 | 699.50 | 704.34 | 685.77 | 698.65 | 56,362 | +9.41(+1.37%) |
Jan 05, 2023 | 698.04 | 698.04 | 679.30 | 689.24 | 63,820 | -12.50(-1.78%) |
Jan 04, 2023 | 686.84 | 710.69 | 683.42 | 701.74 | 92,522 | +22.13(+3.26%) |
Jan 03, 2023 | 699.53 | 710.69 | 675.67 | 679.61 | 66,713 | -15.40(-2.22%) |
Dec 30, 2022 | 676.59 | 695.03 | 671.87 | 695.00 | 67,883 | +6.55(+0.95%) |
Dec 29, 2022 | 662.82 | 691.14 | 662.82 | 688.45 | 54,282 | +30.23(+4.59%) |
Dec 28, 2022 | 666.92 | 680.79 | 658.22 | 658.23 | 59,704 | -10.34(-1.55%) |
Dec 27, 2022 | 678.93 | 684.62 | 667.45 | 668.57 | 69,893 | -12.43(-1.82%) |
Dec 23, 2022 | 680.89 | 694.67 | 676.51 | 680.99 | 59,181 | -10.21(-1.48%) |
Dec 22, 2022 | 673.77 | 692.02 | 668.08 | 691.21 | 70,109 | +5.47(+0.80%) |
Dec 21, 2022 | 688.26 | 703.69 | 685.72 | 685.74 | 61,751 | +1.15(+0.17%) |
Dec 20, 2022 | 672.42 | 698.69 | 667.73 | 684.59 | 81,201 | +8.64(+1.28%) |
Dec 19, 2022 | 692.66 | 701.40 | 667.41 | 675.95 | 129,759 | -6.94(-1.02%) |
Dec 16, 2022 | 695.04 | 701.66 | 673.37 | 682.89 | 159,846 | -15.68(-2.24%) |
Dec 15, 2022 | 709.19 | 718.56 | 694.91 | 698.57 | 87,417 | -14.24(-2.00%) |
Dec 14, 2022 | 738.88 | 739.29 | 709.48 | 712.81 | 111,980 | -38.48(-5.12%) |
Dec 13, 2022 | 750.85 | 759.29 | 728.99 | 751.29 | 75,101 | +23.93(+3.29%) |
Dec 12, 2022 | 721.79 | 730.58 | 719.70 | 727.36 | 82,661 | +1.66(+0.23%) |
Dec 09, 2022 | 705.41 | 735.17 | 705.41 | 725.70 | 88,377 | +13.00(+1.82%) |
Dec 08, 2022 | 689.28 | 712.85 | 672.29 | 712.70 | 78,287 | +23.99(+3.48%) |
Dec 07, 2022 | 693.73 | 697.57 | 679.68 | 688.72 | 93,974 | -8.88(-1.27%) |
Dec 06, 2022 | 711.79 | 719.22 | 688.31 | 697.59 | 90,339 | -14.15(-1.99%) |
Dec 05, 2022 | 707.53 | 720.95 | 703.85 | 711.74 | 84,725 | -6.50(-0.91%) |
Dec 02, 2022 | 703.63 | 724.02 | 702.93 | 718.24 | 54,757 | +7.36(+1.04%) |