Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 675.77 | 684.57 | 671.47 | 671.54 | 587,133 | -4.81(-0.71%) |
Feb 27, 2023 | 680.36 | 682.32 | 671.00 | 676.36 | 469,810 | +8.20(+1.23%) |
Feb 24, 2023 | 684.95 | 684.95 | 666.82 | 668.16 | 293,346 | -21.00(-3.05%) |
Feb 23, 2023 | 689.82 | 691.33 | 682.69 | 689.16 | 232,653 | +7.66(+1.12%) |
Feb 22, 2023 | 687.92 | 689.44 | 676.97 | 681.50 | 363,331 | -4.54(-0.66%) |
Feb 21, 2023 | 694.08 | 694.62 | 681.20 | 686.03 | 475,177 | -13.31(-1.90%) |
Feb 17, 2023 | 697.95 | 701.11 | 689.06 | 699.34 | 438,694 | -5.30(-0.75%) |
Feb 16, 2023 | 690.55 | 710.11 | 665.98 | 704.64 | 686,199 | -4.94(-0.70%) |
Feb 15, 2023 | 700.09 | 711.25 | 698.54 | 709.58 | 392,976 | -1.14(-0.16%) |
Feb 14, 2023 | 716.16 | 722.45 | 703.23 | 710.72 | 344,862 | -10.20(-1.41%) |
Feb 13, 2023 | 717.06 | 723.36 | 715.79 | 720.91 | 253,891 | +8.90(+1.25%) |
Feb 10, 2023 | 711.89 | 714.28 | 706.04 | 712.02 | 286,505 | -2.88(-0.40%) |
Feb 09, 2023 | 723.02 | 728.57 | 712.94 | 714.89 | 357,472 | +1.67(+0.23%) |
Feb 08, 2023 | 707.85 | 714.99 | 706.08 | 713.23 | 270,612 | +5.38(+0.76%) |
Feb 07, 2023 | 702.34 | 711.55 | 698.31 | 707.85 | 355,281 | +1.61(+0.23%) |
Feb 06, 2023 | 704.02 | 710.33 | 699.62 | 706.24 | 257,403 | -8.95(-1.25%) |
Feb 03, 2023 | 723.31 | 726.09 | 706.97 | 715.19 | 436,357 | -19.49(-2.65%) |
Feb 02, 2023 | 726.41 | 743.98 | 724.73 | 734.68 | 453,551 | +14.49(+2.01%) |
Feb 01, 2023 | 715.19 | 724.95 | 702.51 | 720.19 | 424,309 | +0.00(+0.00%) |
Jan 31, 2023 | 705.28 | 724.62 | 703.07 | 720.19 | 556,252 | +12.95(+1.83%) |
Jan 30, 2023 | 708.40 | 719.79 | 705.38 | 707.25 | 240,218 | -5.23(-0.73%) |
Jan 27, 2023 | 707.97 | 716.73 | 707.97 | 712.48 | 275,145 | +1.00(+0.14%) |
Jan 26, 2023 | 703.38 | 713.32 | 702.84 | 711.47 | 368,177 | +9.19(+1.31%) |
Jan 25, 2023 | 693.92 | 704.44 | 689.05 | 702.28 | 388,253 | +0.15(+0.02%) |
Jan 24, 2023 | 698.80 | 712.92 | 697.21 | 702.13 | 254,794 | +3.22(+0.46%) |
Jan 23, 2023 | 699.11 | 706.60 | 694.31 | 698.91 | 297,296 | -3.65(-0.52%) |
Jan 20, 2023 | 684.65 | 703.26 | 676.34 | 702.56 | 364,740 | +16.88(+2.46%) |
Jan 19, 2023 | 685.21 | 692.68 | 683.27 | 685.68 | 297,167 | +0.08(+0.01%) |
Jan 18, 2023 | 697.74 | 700.72 | 682.40 | 685.61 | 458,939 | -14.95(-2.13%) |
Jan 17, 2023 | 700.45 | 706.53 | 695.67 | 700.55 | 385,897 | -3.80(-0.54%) |
Jan 13, 2023 | 698.60 | 708.96 | 696.75 | 704.35 | 215,939 | -3.37(-0.48%) |
Jan 12, 2023 | 697.14 | 708.15 | 688.84 | 707.71 | 345,224 | +9.97(+1.43%) |
Jan 11, 2023 | 683.24 | 704.42 | 681.88 | 697.74 | 424,797 | +19.48(+2.87%) |
Jan 10, 2023 | 663.48 | 678.93 | 661.00 | 678.26 | 560,609 | +13.65(+2.05%) |
Jan 09, 2023 | 657.10 | 671.11 | 654.64 | 664.61 | 598,611 | +7.04(+1.07%) |
Jan 06, 2023 | 645.25 | 659.69 | 634.80 | 657.56 | 401,121 | +13.00(+2.02%) |
Jan 05, 2023 | 657.74 | 657.74 | 643.91 | 644.57 | 273,888 | -19.05(-2.87%) |
Jan 04, 2023 | 652.47 | 672.24 | 649.53 | 663.62 | 444,567 | +17.21(+2.66%) |
Jan 03, 2023 | 647.18 | 654.54 | 638.13 | 646.41 | 381,003 | +7.30(+1.14%) |
Dec 30, 2022 | 643.34 | 649.18 | 632.48 | 639.11 | 275,155 | -10.09(-1.55%) |
Dec 29, 2022 | 641.01 | 654.04 | 634.46 | 649.20 | 290,929 | +12.52(+1.97%) |
Dec 28, 2022 | 643.95 | 645.66 | 633.92 | 636.68 | 310,992 | -1.99(-0.31%) |
Dec 27, 2022 | 645.26 | 645.26 | 633.55 | 638.67 | 194,528 | -3.02(-0.47%) |
Dec 23, 2022 | 635.34 | 642.56 | 626.07 | 641.70 | 219,664 | +2.54(+0.40%) |
Dec 22, 2022 | 638.18 | 644.74 | 625.35 | 639.16 | 359,285 | -10.61(-1.63%) |
Dec 21, 2022 | 642.32 | 654.97 | 639.77 | 649.77 | 351,549 | +13.46(+2.12%) |
Dec 20, 2022 | 639.58 | 644.83 | 632.29 | 636.30 | 433,418 | -5.89(-0.92%) |
Dec 19, 2022 | 648.38 | 652.00 | 639.22 | 642.20 | 420,018 | -9.41(-1.44%) |
Dec 16, 2022 | 672.18 | 672.18 | 645.21 | 651.61 | 1,462,060 | -22.95(-3.40%) |
Dec 15, 2022 | 672.77 | 687.13 | 669.22 | 674.56 | 597,925 | -11.78(-1.72%) |
Dec 14, 2022 | 689.81 | 702.50 | 682.38 | 686.34 | 567,358 | -3.49(-0.51%) |
Dec 13, 2022 | 687.12 | 697.61 | 681.06 | 689.83 | 634,259 | +25.99(+3.92%) |
Dec 12, 2022 | 659.79 | 664.01 | 655.17 | 663.84 | 344,519 | +4.46(+0.68%) |
Dec 09, 2022 | 661.52 | 673.23 | 657.11 | 659.38 | 434,245 | -7.36(-1.10%) |
Dec 08, 2022 | 669.21 | 675.14 | 662.74 | 666.74 | 369,451 | -1.74(-0.26%) |
Dec 07, 2022 | 670.68 | 679.95 | 665.50 | 668.47 | 355,426 | -1.71(-0.25%) |
Dec 06, 2022 | 667.64 | 672.44 | 658.82 | 670.18 | 387,202 | +2.54(+0.38%) |
Dec 05, 2022 | 670.05 | 680.64 | 665.87 | 667.64 | 353,783 | -7.02(-1.04%) |
Dec 02, 2022 | 673.21 | 677.29 | 663.24 | 674.67 | 537,559 | -6.52(-0.96%) |