Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2023 | 643.77 | 651.09 | 634.76 | 643.00 | 383,022 | +7.26(+1.14%) |
Dec 30, 2022 | 639.95 | 645.76 | 629.14 | 635.74 | 276,613 | -10.04(-1.55%) |
Dec 29, 2022 | 637.64 | 650.59 | 631.11 | 645.78 | 292,471 | +12.45(+1.97%) |
Dec 28, 2022 | 640.56 | 642.26 | 630.58 | 633.33 | 312,640 | -1.98(-0.31%) |
Dec 27, 2022 | 641.86 | 641.86 | 630.21 | 635.31 | 195,559 | -3.01(-0.47%) |
Dec 23, 2022 | 631.99 | 639.17 | 622.77 | 638.32 | 220,829 | +2.52(+0.40%) |
Dec 22, 2022 | 634.81 | 641.34 | 622.05 | 635.79 | 361,189 | -10.55(-1.63%) |
Dec 21, 2022 | 638.94 | 651.51 | 636.39 | 646.34 | 353,412 | +13.39(+2.12%) |
Dec 20, 2022 | 636.21 | 641.43 | 628.96 | 632.95 | 435,715 | -5.86(-0.92%) |
Dec 19, 2022 | 644.96 | 648.56 | 635.85 | 638.81 | 422,244 | -9.37(-1.44%) |
Dec 16, 2022 | 668.63 | 668.63 | 641.81 | 648.18 | 1,469,808 | -22.83(-3.40%) |
Dec 15, 2022 | 669.23 | 683.50 | 665.70 | 671.00 | 601,094 | -11.71(-1.72%) |
Dec 14, 2022 | 686.17 | 698.80 | 678.79 | 682.72 | 570,365 | -3.48(-0.51%) |
Dec 13, 2022 | 683.50 | 693.93 | 677.47 | 686.19 | 637,621 | +25.86(+3.92%) |
Dec 12, 2022 | 656.31 | 660.51 | 651.71 | 660.34 | 346,345 | +4.43(+0.68%) |
Dec 09, 2022 | 658.04 | 669.68 | 653.65 | 655.90 | 436,546 | -7.32(-1.10%) |
Dec 08, 2022 | 665.68 | 671.59 | 659.25 | 663.22 | 371,409 | -1.73(-0.26%) |
Dec 07, 2022 | 667.14 | 676.36 | 662.00 | 664.95 | 357,310 | -1.70(-0.25%) |
Dec 06, 2022 | 664.12 | 668.90 | 655.35 | 666.65 | 389,254 | +2.52(+0.38%) |
Dec 05, 2022 | 666.52 | 677.05 | 662.36 | 664.12 | 355,657 | -6.99(-1.04%) |
Dec 02, 2022 | 669.66 | 673.72 | 659.75 | 671.11 | 540,408 | -6.48(-0.96%) |