Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 701.15 | 711.41 | 699.11 | 709.98 | 387,783 | +4.16(+0.59%) |
Apr 27, 2023 | 695.46 | 706.88 | 694.24 | 705.82 | 378,158 | +12.84(+1.85%) |
Apr 26, 2023 | 692.88 | 705.38 | 689.31 | 692.99 | 413,102 | -3.25(-0.47%) |
Apr 25, 2023 | 692.48 | 699.29 | 689.80 | 696.24 | 427,665 | -2.90(-0.42%) |
Apr 24, 2023 | 695.91 | 700.34 | 693.01 | 699.14 | 282,414 | +0.03(+0.00%) |
Apr 21, 2023 | 692.10 | 703.11 | 689.67 | 699.11 | 256,873 | +7.83(+1.13%) |
Apr 20, 2023 | 689.97 | 695.90 | 685.78 | 691.29 | 274,655 | -1.90(-0.27%) |
Apr 19, 2023 | 685.35 | 697.12 | 684.37 | 693.19 | 215,545 | +1.37(+0.20%) |
Apr 18, 2023 | 695.08 | 695.08 | 686.71 | 691.82 | 343,025 | -2.33(-0.34%) |
Apr 17, 2023 | 672.36 | 694.73 | 671.72 | 694.15 | 343,113 | +18.90(+2.80%) |
Apr 14, 2023 | 692.74 | 696.90 | 671.10 | 675.25 | 361,810 | -19.66(-2.83%) |
Apr 13, 2023 | 698.98 | 702.16 | 688.20 | 694.91 | 329,322 | -2.29(-0.33%) |
Apr 12, 2023 | 699.50 | 705.53 | 694.81 | 697.19 | 310,570 | +4.42(+0.64%) |
Apr 11, 2023 | 690.64 | 700.58 | 688.99 | 692.77 | 418,182 | +0.28(+0.04%) |
Apr 10, 2023 | 691.07 | 692.97 | 679.81 | 692.48 | 316,610 | -4.89(-0.70%) |
Apr 06, 2023 | 691.53 | 697.85 | 684.37 | 697.38 | 278,158 | +7.26(+1.05%) |
Apr 05, 2023 | 696.17 | 704.40 | 689.59 | 690.11 | 464,753 | -6.54(-0.94%) |
Apr 04, 2023 | 692.46 | 701.43 | 686.87 | 696.65 | 429,502 | +0.53(+0.08%) |
Apr 03, 2023 | 700.34 | 704.26 | 691.78 | 696.12 | 529,619 | -10.87(-1.54%) |
Mar 31, 2023 | 690.49 | 708.80 | 688.88 | 707.00 | 626,414 | +18.66(+2.71%) |
Mar 30, 2023 | 682.61 | 689.28 | 682.61 | 688.34 | 394,537 | +7.35(+1.08%) |
Mar 29, 2023 | 678.12 | 683.47 | 673.12 | 680.98 | 422,468 | +11.24(+1.68%) |
Mar 28, 2023 | 671.65 | 675.15 | 665.08 | 669.75 | 290,271 | -4.48(-0.66%) |
Mar 27, 2023 | 673.22 | 680.16 | 671.90 | 674.23 | 363,929 | +5.80(+0.87%) |
Mar 24, 2023 | 653.39 | 668.42 | 648.77 | 668.42 | 374,320 | +15.03(+2.30%) |
Mar 23, 2023 | 650.09 | 668.90 | 648.92 | 653.39 | 393,180 | +3.27(+0.50%) |
Mar 22, 2023 | 667.79 | 669.20 | 649.47 | 650.12 | 523,443 | -24.43(-3.62%) |
Mar 21, 2023 | 678.79 | 678.79 | 662.54 | 674.54 | 511,072 | -1.48(-0.22%) |
Mar 20, 2023 | 677.18 | 679.72 | 670.17 | 676.02 | 437,616 | -1.37(-0.20%) |
Mar 17, 2023 | 690.60 | 693.28 | 676.57 | 677.39 | 858,069 | -11.50(-1.67%) |
Mar 16, 2023 | 677.67 | 692.37 | 674.25 | 688.90 | 561,562 | +7.44(+1.09%) |
Mar 15, 2023 | 673.07 | 685.18 | 672.37 | 681.45 | 501,844 | +3.45(+0.51%) |
Mar 14, 2023 | 679.35 | 683.12 | 668.75 | 678.00 | 510,779 | +8.60(+1.28%) |
Mar 13, 2023 | 651.65 | 680.68 | 651.65 | 669.40 | 444,500 | +16.74(+2.56%) |
Mar 10, 2023 | 670.23 | 671.45 | 650.40 | 652.66 | 486,640 | -16.91(-2.53%) |
Mar 09, 2023 | 678.43 | 682.07 | 666.22 | 669.58 | 437,101 | -10.92(-1.61%) |
Mar 08, 2023 | 673.90 | 690.82 | 673.05 | 680.50 | 374,155 | +8.30(+1.23%) |
Mar 07, 2023 | 688.09 | 689.34 | 670.46 | 672.21 | 281,242 | -13.60(-1.98%) |
Mar 06, 2023 | 688.82 | 694.13 | 684.74 | 685.81 | 183,154 | -2.52(-0.37%) |
Mar 03, 2023 | 671.71 | 690.15 | 671.60 | 688.33 | 412,980 | +17.02(+2.54%) |
Mar 02, 2023 | 649.61 | 671.66 | 646.52 | 671.31 | 491,476 | +11.70(+1.77%) |
Mar 01, 2023 | 668.23 | 670.47 | 654.91 | 659.61 | 453,966 | -11.99(-1.79%) |
Feb 28, 2023 | 675.83 | 684.63 | 671.52 | 671.60 | 587,083 | -4.81(-0.71%) |
Feb 27, 2023 | 680.41 | 682.38 | 671.06 | 676.41 | 469,770 | +8.20(+1.23%) |
Feb 24, 2023 | 685.01 | 685.01 | 666.88 | 668.22 | 293,321 | -21.00(-3.05%) |
Feb 23, 2023 | 689.88 | 691.39 | 682.75 | 689.22 | 232,633 | +7.66(+1.12%) |
Feb 22, 2023 | 687.98 | 689.50 | 677.03 | 681.55 | 363,300 | -4.54(-0.66%) |
Feb 21, 2023 | 694.14 | 694.68 | 681.25 | 686.09 | 475,137 | -13.31(-1.90%) |
Feb 17, 2023 | 698.01 | 701.17 | 689.12 | 699.40 | 438,656 | -5.30(-0.75%) |
Feb 16, 2023 | 690.61 | 710.16 | 666.04 | 704.70 | 686,141 | -4.94(-0.70%) |
Feb 15, 2023 | 700.15 | 711.31 | 698.60 | 709.64 | 392,942 | -1.14(-0.16%) |
Feb 14, 2023 | 716.23 | 722.51 | 703.29 | 710.78 | 344,832 | -10.20(-1.41%) |
Feb 13, 2023 | 717.12 | 723.42 | 715.85 | 720.98 | 253,869 | +8.90(+1.25%) |
Feb 10, 2023 | 711.95 | 714.34 | 706.10 | 712.08 | 286,480 | -2.88(-0.40%) |
Feb 09, 2023 | 723.08 | 728.63 | 713.00 | 714.96 | 357,442 | +1.67(+0.23%) |
Feb 08, 2023 | 707.91 | 715.05 | 706.13 | 713.29 | 270,589 | +5.38(+0.76%) |
Feb 07, 2023 | 702.40 | 711.61 | 698.37 | 707.91 | 355,251 | +1.61(+0.23%) |
Feb 06, 2023 | 704.08 | 710.39 | 699.68 | 706.30 | 257,382 | -8.95(-1.25%) |
Feb 03, 2023 | 723.37 | 726.15 | 707.03 | 715.25 | 436,320 | -19.50(-2.65%) |
Feb 02, 2023 | 726.47 | 744.04 | 724.79 | 734.75 | 453,512 | +14.49(+2.01%) |