Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 608.30 | 608.30 | 594.61 | 594.61 | 28 | -18.29(-2.98%) |
Feb 27, 2023 | 606.60 | 613.96 | 606.60 | 612.90 | 64 | +14.65(+2.45%) |
Feb 24, 2023 | 605.08 | 607.30 | 597.67 | 598.25 | 692 | -10.75(-1.77%) |
Feb 23, 2023 | 622.60 | 622.60 | 609.00 | 609.00 | 92 | -4.20(-0.68%) |
Feb 22, 2023 | 616.60 | 616.70 | 607.00 | 613.20 | 38,435 | +2.11(+0.34%) |
Feb 21, 2023 | 607.92 | 612.08 | 604.07 | 611.10 | 123 | +4.10(+0.67%) |
Feb 17, 2023 | 605.30 | 607.00 | 605.30 | 607.00 | 100 | -0.20(-0.03%) |
Feb 16, 2023 | 599.25 | 607.20 | 590.08 | 607.20 | 1,253 | +7.48(+1.25%) |
Feb 15, 2023 | 592.78 | 599.75 | 592.78 | 599.72 | 12 | +7.59(+1.28%) |
Feb 14, 2023 | 591.21 | 595.88 | 591.21 | 592.13 | 155 | +7.43(+1.27%) |
Feb 13, 2023 | 593.00 | 593.00 | 584.70 | 584.70 | 11 | -21.10(-3.48%) |
Feb 10, 2023 | 602.42 | 605.80 | 602.42 | 605.80 | 100 | +2.56(+0.42%) |
Feb 09, 2023 | 603.24 | 603.24 | 603.24 | 603.24 | 5 | +4.04(+0.67%) |
Feb 08, 2023 | 599.20 | 599.20 | 599.20 | 599.20 | 24 | -0.62(-0.10%) |
Feb 07, 2023 | 599.82 | 599.82 | 591.85 | 599.82 | 26 | +13.69(+2.34%) |
Feb 06, 2023 | 588.95 | 588.95 | 586.13 | 586.13 | 4 | -12.87(-2.15%) |
Feb 03, 2023 | 595.92 | 599.00 | 590.54 | 599.00 | 100 | -7.20(-1.19%) |
Feb 02, 2023 | 600.21 | 606.20 | 600.21 | 606.20 | 7 | +43.19(+7.67%) |
Feb 01, 2023 | 574.00 | 576.06 | 563.01 | 563.01 | 207 | +5.01(+0.90%) |
Jan 31, 2023 | 558.00 | 558.00 | 558.00 | 558.00 | 465 | -29.00(-4.94%) |
Jan 30, 2023 | 578.90 | 587.00 | 575.72 | 587.00 | 218 | +11.51(+2.00%) |
Jan 27, 2023 | 575.49 | 575.49 | 575.49 | 575.49 | 100 | +9.37(+1.65%) |
Jan 25, 2023 | 566.12 | 0 | +45.12(+8.66%) | |||
Jan 24, 2023 | 531.40 | 531.40 | 521.00 | 521.00 | 5 | -18.00(-3.34%) |
Jan 23, 2023 | 531.00 | 543.40 | 530.60 | 539.00 | 139 | +16.00(+3.06%) |
Jan 20, 2023 | 519.82 | 529.00 | 519.82 | 523.00 | 100 | -15.75(-2.92%) |
Jan 19, 2023 | 542.40 | 542.40 | 538.75 | 538.75 | 190 | -11.75(-2.13%) |
Jan 18, 2023 | 550.50 | 550.50 | 550.50 | 550.50 | 2 | +7.50(+1.38%) |
Jan 17, 2023 | 543.91 | 548.30 | 534.60 | 543.00 | 437 | +11.77(+2.21%) |
Jan 13, 2023 | 531.23 | 531.23 | 531.23 | 531.23 | 100 | +10.70(+2.06%) |
Jan 11, 2023 | 520.53 | 75 | +15.53(+3.08%) | |||
Jan 10, 2023 | 504.68 | 510.12 | 504.68 | 505.00 | 30 | -6.23(-1.22%) |
Jan 09, 2023 | 505.91 | 511.23 | 499.32 | 511.23 | 119 | +16.80(+3.40%) |
Jan 06, 2023 | 494.43 | 494.43 | 481.00 | 494.43 | 261 | -11.57(-2.29%) |
Jan 05, 2023 | 500.30 | 506.00 | 494.70 | 506.00 | 36 | -2.23(-0.44%) |
Jan 04, 2023 | 505.89 | 508.23 | 499.00 | 508.23 | 45 | +24.15(+4.99%) |
Jan 03, 2023 | 494.41 | 494.41 | 484.08 | 484.08 | 23 | -5.42(-1.11%) |
Dec 30, 2022 | 489.50 | 489.50 | 489.50 | 489.50 | 100 | -6.50(-1.31%) |
Dec 29, 2022 | 497.10 | 497.10 | 496.00 | 496.00 | 160 | +6.46(+1.32%) |
Dec 28, 2022 | 475.50 | 495.50 | 475.50 | 489.54 | 555 | +6.04(+1.25%) |
Dec 27, 2022 | 473.90 | 483.50 | 473.85 | 483.50 | 990 | +1.22(+0.25%) |
Dec 23, 2022 | 482.20 | 482.28 | 482.20 | 482.28 | 100 | +3.28(+0.68%) |
Dec 22, 2022 | 470.60 | 479.00 | 470.60 | 479.00 | 136 | -13.25(-2.69%) |
Dec 21, 2022 | 484.63 | 492.25 | 471.32 | 492.25 | 78 | +7.62(+1.57%) |
Dec 20, 2022 | 479.00 | 484.63 | 471.62 | 484.63 | 225 | +11.35(+2.40%) |
Dec 19, 2022 | 479.91 | 479.91 | 473.28 | 473.28 | 40 | -7.72(-1.60%) |
Dec 16, 2022 | 479.95 | 481.00 | 479.95 | 481.00 | 250 | -5.79(-1.19%) |
Dec 15, 2022 | 493.70 | 493.70 | 486.79 | 486.79 | 507 | -19.17(-3.79%) |
Dec 14, 2022 | 511.70 | 520.50 | 505.96 | 505.96 | 546 | -4.54(-0.89%) |
Dec 13, 2022 | 507.40 | 510.50 | 507.40 | 510.50 | 67 | +16.50(+3.34%) |
Dec 12, 2022 | 490.30 | 500.55 | 488.50 | 494.00 | 61 | +7.63(+1.57%) |
Dec 09, 2022 | 487.67 | 491.01 | 486.37 | 486.37 | 100 | -3.63(-0.74%) |
Dec 08, 2022 | 482.96 | 492.15 | 481.40 | 490.00 | 7,917 | -10.66(-2.13%) |
Dec 07, 2022 | 482.38 | 508.92 | 482.38 | 500.66 | 66 | -8.34(-1.64%) |
Dec 06, 2022 | 508.30 | 509.00 | 504.67 | 509.00 | 128 | -17.35(-3.30%) |
Dec 05, 2022 | 533.68 | 533.68 | 526.35 | 526.35 | 12 | -13.06(-2.42%) |
Dec 02, 2022 | 532.70 | 539.41 | 532.70 | 539.41 | 100 | -7.59(-1.39%) |