Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 686.79 | 705.00 | 685.19 | 703.21 | 629,788 | +18.56(+2.71%) |
Mar 30, 2023 | 678.95 | 685.59 | 678.95 | 684.65 | 396,662 | +7.31(+1.08%) |
Mar 29, 2023 | 674.49 | 679.81 | 669.51 | 677.34 | 424,743 | +11.18(+1.68%) |
Mar 28, 2023 | 668.05 | 671.53 | 661.52 | 666.16 | 291,834 | -4.46(-0.66%) |
Mar 27, 2023 | 669.61 | 676.52 | 668.30 | 670.62 | 365,889 | +5.77(+0.87%) |
Mar 24, 2023 | 649.89 | 664.84 | 645.30 | 664.84 | 376,336 | +14.95(+2.30%) |
Mar 23, 2023 | 646.60 | 665.32 | 645.44 | 649.89 | 395,297 | +3.26(+0.50%) |
Mar 22, 2023 | 664.22 | 665.61 | 645.99 | 646.63 | 526,262 | -24.29(-3.62%) |
Mar 21, 2023 | 675.15 | 675.15 | 658.99 | 670.93 | 513,824 | -1.47(-0.22%) |
Mar 20, 2023 | 673.55 | 676.08 | 666.58 | 672.40 | 439,973 | -1.37(-0.20%) |
Mar 17, 2023 | 686.90 | 689.57 | 672.95 | 673.77 | 862,690 | -11.44(-1.67%) |
Mar 16, 2023 | 674.04 | 688.66 | 670.63 | 685.21 | 564,586 | +7.40(+1.09%) |
Mar 15, 2023 | 669.47 | 681.51 | 668.77 | 677.80 | 504,547 | +3.43(+0.51%) |
Mar 14, 2023 | 675.71 | 679.46 | 665.16 | 674.37 | 513,530 | +8.55(+1.28%) |
Mar 13, 2023 | 648.16 | 677.03 | 648.16 | 665.82 | 446,894 | +16.65(+2.56%) |
Mar 10, 2023 | 666.64 | 667.86 | 646.92 | 649.17 | 489,261 | -16.82(-2.53%) |
Mar 09, 2023 | 674.80 | 678.42 | 662.65 | 665.99 | 439,455 | -10.86(-1.61%) |
Mar 08, 2023 | 670.29 | 687.12 | 669.45 | 676.86 | 376,170 | +8.25(+1.23%) |
Mar 07, 2023 | 684.41 | 685.64 | 666.87 | 668.61 | 282,757 | -13.53(-1.98%) |
Mar 06, 2023 | 685.13 | 690.41 | 681.07 | 682.13 | 184,140 | -2.51(-0.37%) |
Mar 03, 2023 | 668.11 | 686.46 | 668.00 | 684.64 | 415,204 | +16.93(+2.54%) |
Mar 02, 2023 | 646.13 | 668.06 | 643.06 | 667.71 | 494,122 | +11.64(+1.77%) |
Mar 01, 2023 | 664.65 | 666.88 | 651.40 | 656.08 | 456,411 | -11.93(-1.79%) |
Feb 28, 2023 | 672.21 | 680.96 | 667.93 | 668.00 | 590,245 | -4.78(-0.71%) |
Feb 27, 2023 | 676.77 | 678.72 | 667.47 | 672.79 | 472,300 | +8.15(+1.23%) |
Feb 24, 2023 | 681.34 | 681.34 | 663.31 | 664.64 | 294,901 | -20.89(-3.05%) |
Feb 23, 2023 | 686.18 | 687.69 | 679.09 | 685.52 | 233,886 | +7.62(+1.12%) |
Feb 22, 2023 | 684.29 | 685.81 | 673.40 | 677.90 | 365,256 | -4.51(-0.66%) |
Feb 21, 2023 | 690.42 | 690.96 | 677.60 | 682.42 | 477,696 | -13.24(-1.90%) |
Feb 17, 2023 | 694.27 | 697.41 | 685.43 | 695.66 | 441,019 | -5.27(-0.75%) |
Feb 16, 2023 | 686.91 | 706.36 | 662.47 | 700.93 | 689,836 | -4.91(-0.70%) |
Feb 15, 2023 | 696.40 | 707.50 | 694.86 | 705.84 | 395,059 | -1.13(-0.16%) |
Feb 14, 2023 | 712.39 | 718.64 | 699.52 | 706.97 | 346,689 | -10.14(-1.41%) |
Feb 13, 2023 | 713.28 | 719.54 | 712.02 | 717.12 | 255,237 | +8.85(+1.25%) |
Feb 10, 2023 | 708.14 | 710.51 | 702.31 | 708.26 | 288,023 | -2.86(-0.40%) |
Feb 09, 2023 | 719.21 | 724.72 | 709.18 | 711.13 | 359,367 | +1.66(+0.23%) |
Feb 08, 2023 | 704.12 | 711.22 | 702.35 | 709.47 | 272,047 | +5.35(+0.76%) |
Feb 07, 2023 | 698.63 | 707.80 | 694.63 | 704.12 | 357,164 | +1.60(+0.23%) |
Feb 06, 2023 | 700.30 | 706.58 | 695.94 | 702.52 | 258,768 | -8.90(-1.25%) |
Feb 03, 2023 | 719.49 | 722.26 | 703.25 | 711.42 | 438,670 | -19.39(-2.65%) |
Feb 02, 2023 | 722.58 | 740.06 | 720.90 | 730.81 | 455,955 | +14.41(+2.01%) |
Feb 01, 2023 | 711.42 | 721.12 | 698.81 | 716.40 | 426,558 | +0.00(+0.00%) |
Jan 31, 2023 | 701.57 | 720.80 | 699.36 | 716.40 | 559,200 | +12.88(+1.83%) |
Jan 30, 2023 | 704.66 | 715.99 | 701.66 | 703.52 | 241,491 | -5.20(-0.73%) |
Jan 27, 2023 | 704.24 | 712.95 | 704.24 | 708.72 | 276,603 | +1.00(+0.14%) |
Jan 26, 2023 | 699.67 | 709.56 | 699.13 | 707.72 | 370,129 | +9.14(+1.31%) |
Jan 25, 2023 | 690.26 | 700.72 | 685.42 | 698.58 | 390,311 | +0.14(+0.02%) |
Jan 24, 2023 | 695.11 | 709.17 | 693.53 | 698.43 | 256,144 | +3.20(+0.46%) |
Jan 23, 2023 | 695.42 | 702.88 | 690.65 | 695.23 | 298,871 | -3.63(-0.52%) |
Jan 20, 2023 | 681.04 | 699.56 | 672.77 | 698.86 | 366,673 | +16.79(+2.46%) |
Jan 19, 2023 | 681.59 | 689.03 | 679.67 | 682.07 | 298,742 | +0.08(+0.01%) |
Jan 18, 2023 | 694.06 | 697.02 | 678.81 | 681.99 | 461,371 | -14.87(-2.13%) |
Jan 17, 2023 | 696.75 | 702.81 | 692.01 | 696.86 | 387,942 | -3.78(-0.54%) |
Jan 13, 2023 | 694.92 | 705.22 | 693.07 | 700.63 | 217,083 | -3.35(-0.48%) |
Jan 12, 2023 | 693.46 | 704.42 | 685.21 | 703.98 | 347,053 | +9.92(+1.43%) |
Jan 11, 2023 | 679.64 | 700.70 | 678.28 | 694.06 | 427,049 | +19.38(+2.87%) |
Jan 10, 2023 | 659.98 | 675.35 | 657.51 | 674.68 | 563,581 | +13.58(+2.05%) |
Jan 09, 2023 | 653.63 | 667.57 | 651.18 | 661.10 | 601,783 | +7.01(+1.07%) |
Jan 06, 2023 | 641.85 | 656.21 | 631.45 | 654.10 | 403,247 | +12.93(+2.02%) |
Jan 05, 2023 | 654.27 | 654.27 | 640.51 | 641.17 | 275,340 | -18.96(-2.87%) |
Jan 04, 2023 | 649.03 | 668.69 | 646.10 | 660.12 | 446,923 | +17.12(+2.66%) |