Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 719.22 | 758.00 | 718.22 | 727.95 | 412,358 | -6.73(-0.92%) |
Apr 27, 2023 | 724.16 | 736.37 | 719.17 | 734.68 | 251,190 | +20.32(+2.84%) |
Apr 26, 2023 | 710.96 | 723.89 | 708.00 | 714.36 | 309,612 | +4.84(+0.68%) |
Apr 25, 2023 | 711.35 | 715.37 | 708.25 | 709.52 | 219,849 | -4.04(-0.57%) |
Apr 24, 2023 | 722.51 | 726.56 | 712.65 | 713.56 | 232,383 | -5.67(-0.79%) |
Apr 21, 2023 | 707.62 | 728.85 | 707.06 | 719.23 | 305,427 | +15.79(+2.24%) |
Apr 20, 2023 | 693.65 | 704.15 | 692.87 | 703.44 | 216,987 | +8.13(+1.17%) |
Apr 19, 2023 | 692.16 | 695.32 | 686.08 | 695.31 | 192,049 | -2.06(-0.30%) |
Apr 18, 2023 | 700.00 | 702.29 | 693.19 | 697.37 | 136,083 | +0.90(+0.13%) |
Apr 17, 2023 | 700.68 | 703.46 | 686.90 | 696.47 | 115,291 | -1.59(-0.23%) |
Apr 14, 2023 | 695.22 | 702.26 | 695.22 | 698.06 | 133,272 | -0.72(-0.10%) |
Apr 13, 2023 | 687.05 | 699.22 | 687.05 | 698.78 | 126,523 | +14.35(+2.10%) |
Apr 12, 2023 | 682.33 | 690.89 | 682.33 | 684.43 | 103,639 | +5.47(+0.81%) |
Apr 11, 2023 | 678.54 | 688.38 | 675.37 | 678.96 | 167,650 | -0.61(-0.09%) |
Apr 10, 2023 | 668.12 | 680.19 | 664.41 | 679.57 | 129,836 | +7.15(+1.06%) |
Apr 06, 2023 | 671.30 | 677.00 | 668.98 | 672.42 | 127,596 | -4.20(-0.62%) |
Apr 05, 2023 | 687.53 | 693.41 | 676.60 | 676.62 | 102,507 | -12.67(-1.84%) |
Apr 04, 2023 | 689.08 | 691.50 | 682.59 | 689.29 | 290,461 | -0.55(-0.08%) |
Apr 03, 2023 | 700.00 | 702.46 | 686.83 | 689.84 | 225,989 | -12.85(-1.83%) |
Mar 31, 2023 | 696.40 | 703.02 | 694.71 | 702.69 | 364,009 | +6.29(+0.90%) |
Mar 30, 2023 | 700.90 | 705.00 | 692.24 | 696.40 | 108,508 | -1.73(-0.25%) |
Mar 29, 2023 | 685.87 | 698.96 | 685.54 | 698.13 | 158,964 | +18.61(+2.74%) |
Mar 28, 2023 | 686.25 | 690.96 | 674.80 | 679.52 | 180,141 | -9.11(-1.32%) |
Mar 27, 2023 | 691.95 | 699.30 | 687.24 | 688.63 | 215,384 | -2.31(-0.33%) |
Mar 24, 2023 | 677.55 | 691.15 | 672.00 | 690.94 | 130,569 | +10.09(+1.48%) |
Mar 23, 2023 | 682.85 | 688.29 | 673.12 | 680.85 | 218,650 | +2.15(+0.32%) |
Mar 22, 2023 | 694.06 | 696.02 | 677.71 | 678.70 | 217,294 | -18.18(-2.61%) |
Mar 21, 2023 | 686.14 | 700.37 | 676.08 | 696.88 | 246,547 | +14.33(+2.10%) |
Mar 20, 2023 | 654.50 | 684.49 | 650.00 | 682.55 | 309,480 | +27.61(+4.22%) |
Mar 17, 2023 | 677.21 | 693.61 | 651.08 | 654.94 | 5,150,037 | -25.03(-3.68%) |
Mar 16, 2023 | 669.40 | 697.67 | 666.50 | 679.97 | 314,690 | +11.67(+1.75%) |
Mar 15, 2023 | 684.12 | 691.50 | 659.33 | 668.30 | 321,960 | -28.59(-4.10%) |
Mar 14, 2023 | 691.04 | 708.86 | 689.10 | 696.89 | 330,437 | +14.00(+2.05%) |
Mar 13, 2023 | 689.12 | 693.09 | 662.19 | 682.89 | 486,387 | -12.87(-1.85%) |
Mar 10, 2023 | 694.05 | 707.31 | 683.33 | 695.76 | 237,226 | -0.67(-0.10%) |
Mar 09, 2023 | 700.94 | 711.85 | 696.38 | 696.43 | 265,761 | -4.11(-0.59%) |
Mar 08, 2023 | 701.37 | 705.00 | 689.48 | 700.54 | 192,440 | -1.19(-0.17%) |
Mar 07, 2023 | 696.57 | 705.75 | 693.43 | 701.73 | 184,989 | +5.15(+0.74%) |
Mar 06, 2023 | 706.99 | 711.41 | 696.58 | 696.58 | 278,913 | -8.65(-1.23%) |
Mar 03, 2023 | 690.84 | 708.54 | 688.50 | 705.23 | 172,176 | +17.71(+2.58%) |
Mar 02, 2023 | 681.17 | 687.77 | 679.49 | 687.52 | 101,132 | +4.73(+0.69%) |
Mar 01, 2023 | 675.54 | 682.79 | 670.32 | 682.79 | 194,182 | +5.40(+0.80%) |
Feb 28, 2023 | 671.85 | 686.74 | 671.85 | 677.39 | 292,772 | +6.98(+1.04%) |
Feb 27, 2023 | 671.18 | 672.72 | 666.43 | 670.41 | 119,411 | +4.47(+0.67%) |
Feb 24, 2023 | 659.87 | 668.24 | 658.72 | 665.94 | 100,101 | -5.73(-0.85%) |
Feb 23, 2023 | 666.72 | 674.54 | 662.56 | 671.67 | 94,431 | +8.19(+1.23%) |
Feb 22, 2023 | 666.62 | 668.34 | 654.69 | 663.48 | 169,895 | -1.52(-0.23%) |
Feb 21, 2023 | 667.33 | 676.56 | 663.02 | 665.00 | 213,567 | -17.19(-2.52%) |
Feb 17, 2023 | 674.68 | 687.24 | 665.80 | 682.19 | 207,399 | -5.61(-0.82%) |
Feb 16, 2023 | 690.00 | 696.22 | 687.24 | 687.80 | 156,477 | -11.14(-1.59%) |
Feb 15, 2023 | 691.33 | 703.86 | 691.33 | 698.94 | 181,689 | +0.88(+0.13%) |
Feb 14, 2023 | 692.56 | 701.63 | 690.29 | 698.06 | 191,637 | +3.82(+0.55%) |
Feb 13, 2023 | 691.80 | 698.03 | 684.01 | 694.24 | 189,645 | +14.51(+2.13%) |
Feb 10, 2023 | 670.98 | 686.24 | 669.04 | 679.73 | 176,071 | +1.99(+0.29%) |
Feb 09, 2023 | 680.41 | 698.99 | 674.92 | 677.74 | 244,374 | +0.89(+0.13%) |
Feb 08, 2023 | 677.41 | 682.47 | 667.65 | 676.85 | 217,044 | -0.68(-0.10%) |
Feb 07, 2023 | 666.35 | 680.85 | 657.20 | 677.53 | 162,506 | +4.08(+0.61%) |
Feb 06, 2023 | 677.72 | 677.72 | 667.80 | 673.45 | 169,762 | -7.87(-1.16%) |
Feb 03, 2023 | 671.73 | 692.79 | 671.73 | 681.32 | 209,905 | -9.00(-1.30%) |
Feb 02, 2023 | 693.62 | 710.00 | 685.27 | 690.32 | 214,570 | +7.64(+1.12%) |