Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 597.47 | 602.30 | 596.00 | 596.00 | 535 | -3.70(-0.62%) |
Mar 30, 2023 | 591.20 | 600.80 | 588.00 | 599.70 | 111 | +21.50(+3.72%) |
Mar 29, 2023 | 576.30 | 587.79 | 576.00 | 578.20 | 648 | +7.80(+1.37%) |
Mar 28, 2023 | 586.25 | 589.60 | 567.00 | 570.40 | 228 | -14.60(-2.50%) |
Mar 27, 2023 | 584.88 | 596.60 | 577.40 | 585.00 | 122 | +5.00(+0.86%) |
Mar 24, 2023 | 581.62 | 586.27 | 564.43 | 580.00 | 100 | -13.20(-2.23%) |
Mar 23, 2023 | 581.30 | 593.20 | 581.30 | 593.20 | 27 | +16.40(+2.84%) |
Mar 22, 2023 | 589.80 | 591.20 | 576.80 | 576.80 | 50 | -0.50(-0.09%) |
Mar 21, 2023 | 586.80 | 587.70 | 577.30 | 577.30 | 99 | +8.70(+1.53%) |
Mar 20, 2023 | 572.22 | 581.40 | 567.08 | 568.60 | 135 | -11.20(-1.93%) |
Mar 17, 2023 | 567.99 | 579.80 | 567.05 | 579.80 | 197 | -0.66(-0.11%) |
Mar 16, 2023 | 558.91 | 580.46 | 558.91 | 580.46 | 100 | +22.46(+4.03%) |
Mar 15, 2023 | 552.70 | 565.50 | 552.70 | 558.00 | 299 | -20.53(-3.55%) |
Mar 14, 2023 | 580.30 | 581.32 | 566.77 | 578.53 | 165 | +9.03(+1.59%) |
Mar 13, 2023 | 568.70 | 582.95 | 568.70 | 569.50 | 223 | -2.62(-0.46%) |
Mar 10, 2023 | 569.03 | 585.35 | 569.03 | 572.11 | 100 | +2.84(+0.50%) |
Mar 09, 2023 | 566.48 | 584.40 | 566.48 | 569.27 | 847 | -9.73(-1.68%) |
Mar 08, 2023 | 583.97 | 583.97 | 573.75 | 579.00 | 1,124 | -3.76(-0.65%) |
Mar 07, 2023 | 589.50 | 600.98 | 582.76 | 582.76 | 37 | -26.34(-4.32%) |
Mar 06, 2023 | 591.50 | 611.80 | 591.50 | 609.10 | 50 | +0.10(+0.02%) |
Mar 03, 2023 | 599.75 | 610.40 | 596.70 | 609.00 | 163 | +7.67(+1.28%) |
Mar 02, 2023 | 594.52 | 602.23 | 586.70 | 601.33 | 43 | +13.06(+2.22%) |
Mar 01, 2023 | 606.30 | 606.30 | 588.21 | 588.26 | 317 | -6.35(-1.07%) |
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%) |