Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 715.25 | 725.01 | 702.57 | 720.25 | 424,273 | +0.00(+0.00%) |
Jan 31, 2023 | 705.35 | 724.68 | 703.13 | 720.25 | 556,204 | +12.95(+1.83%) |
Jan 30, 2023 | 708.46 | 719.85 | 705.44 | 707.31 | 240,197 | -5.23(-0.73%) |
Jan 27, 2023 | 708.03 | 716.79 | 708.03 | 712.54 | 275,121 | +1.00(+0.14%) |
Jan 26, 2023 | 703.44 | 713.38 | 702.90 | 711.53 | 368,146 | +9.19(+1.31%) |
Jan 25, 2023 | 693.98 | 704.50 | 689.11 | 702.34 | 388,220 | +0.15(+0.02%) |
Jan 24, 2023 | 698.86 | 712.99 | 697.26 | 702.19 | 254,772 | +3.22(+0.46%) |
Jan 23, 2023 | 699.17 | 706.66 | 694.37 | 698.97 | 297,271 | -3.65(-0.52%) |
Jan 20, 2023 | 684.71 | 703.33 | 676.39 | 702.62 | 364,709 | +16.88(+2.46%) |
Jan 19, 2023 | 685.26 | 692.74 | 683.33 | 685.74 | 297,141 | +0.08(+0.01%) |
Jan 18, 2023 | 697.80 | 700.78 | 682.46 | 685.66 | 458,900 | -14.95(-2.13%) |
Jan 17, 2023 | 700.50 | 706.59 | 695.73 | 700.61 | 385,864 | -3.80(-0.54%) |
Jan 13, 2023 | 698.66 | 709.02 | 696.81 | 704.41 | 215,920 | -3.37(-0.48%) |
Jan 12, 2023 | 697.20 | 708.21 | 688.90 | 707.77 | 345,194 | +9.97(+1.43%) |
Jan 11, 2023 | 683.30 | 704.48 | 681.94 | 697.80 | 424,761 | +19.49(+2.87%) |
Jan 10, 2023 | 663.53 | 678.99 | 661.05 | 678.32 | 560,562 | +13.65(+2.05%) |
Jan 09, 2023 | 657.15 | 671.16 | 654.69 | 664.66 | 598,560 | +7.04(+1.07%) |
Jan 06, 2023 | 645.30 | 659.75 | 634.85 | 657.62 | 401,087 | +13.00(+2.02%) |
Jan 05, 2023 | 657.79 | 657.79 | 643.96 | 644.62 | 273,865 | -19.06(-2.87%) |
Jan 04, 2023 | 652.53 | 672.29 | 649.58 | 663.68 | 444,529 | +17.21(+2.66%) |
Jan 03, 2023 | 647.24 | 654.60 | 638.18 | 646.47 | 380,970 | +7.30(+1.14%) |
Dec 30, 2022 | 643.39 | 649.24 | 632.53 | 639.17 | 275,131 | -10.09(-1.55%) |
Dec 29, 2022 | 641.07 | 654.10 | 634.51 | 649.26 | 290,904 | +12.52(+1.97%) |
Dec 28, 2022 | 644.01 | 645.72 | 633.98 | 636.74 | 310,965 | -1.99(-0.31%) |
Dec 27, 2022 | 645.32 | 645.32 | 633.61 | 638.73 | 194,511 | -3.03(-0.47%) |
Dec 23, 2022 | 635.39 | 642.61 | 626.12 | 641.75 | 219,646 | +2.54(+0.40%) |
Dec 22, 2022 | 638.23 | 644.80 | 625.40 | 639.22 | 359,255 | -10.61(-1.63%) |
Dec 21, 2022 | 642.38 | 655.02 | 639.82 | 649.82 | 351,519 | +13.47(+2.12%) |
Dec 20, 2022 | 639.63 | 644.88 | 632.35 | 636.36 | 433,381 | -5.89(-0.92%) |
Dec 19, 2022 | 648.44 | 652.05 | 639.27 | 642.25 | 419,982 | -9.42(-1.44%) |
Dec 16, 2022 | 672.24 | 672.24 | 645.27 | 651.67 | 1,461,935 | -22.95(-3.40%) |
Dec 15, 2022 | 672.83 | 687.18 | 669.28 | 674.62 | 597,874 | -11.78(-1.72%) |
Dec 14, 2022 | 689.87 | 702.56 | 682.44 | 686.39 | 567,310 | -3.49(-0.51%) |
Dec 13, 2022 | 687.18 | 697.66 | 681.12 | 689.89 | 634,205 | +26.00(+3.92%) |
Dec 12, 2022 | 659.84 | 664.07 | 655.22 | 663.89 | 344,490 | +4.46(+0.68%) |
Dec 09, 2022 | 661.58 | 673.29 | 657.17 | 659.43 | 434,208 | -7.36(-1.10%) |
Dec 08, 2022 | 669.27 | 675.20 | 662.80 | 666.79 | 369,420 | -1.74(-0.26%) |
Dec 07, 2022 | 670.73 | 680.00 | 665.56 | 668.53 | 355,396 | -1.71(-0.25%) |
Dec 06, 2022 | 667.70 | 672.50 | 658.88 | 670.24 | 387,169 | +2.54(+0.38%) |
Dec 05, 2022 | 670.11 | 680.70 | 665.92 | 667.70 | 353,752 | -7.03(-1.04%) |
Dec 02, 2022 | 673.27 | 677.35 | 663.30 | 674.73 | 537,514 | -6.52(-0.96%) |