Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 430.23 | 437.55 | 427.85 | 430.07 | 242,130 | -0.07(-0.02%) |
Feb 27, 2023 | 433.63 | 434.92 | 427.32 | 430.14 | 123,453 | +0.50(+0.12%) |
Feb 24, 2023 | 426.28 | 430.56 | 425.29 | 429.64 | 111,662 | -1.54(-0.36%) |
Feb 23, 2023 | 430.80 | 433.56 | 425.76 | 431.18 | 124,699 | +2.24(+0.52%) |
Feb 22, 2023 | 428.97 | 431.58 | 427.26 | 428.94 | 141,039 | +0.03(+0.01%) |
Feb 21, 2023 | 436.70 | 436.70 | 427.31 | 428.91 | 130,641 | -10.04(-2.29%) |
Feb 17, 2023 | 435.40 | 439.07 | 435.38 | 438.95 | 166,335 | +0.37(+0.08%) |
Feb 16, 2023 | 440.69 | 445.35 | 438.33 | 438.58 | 195,202 | -7.86(-1.76%) |
Feb 15, 2023 | 438.86 | 446.51 | 433.94 | 446.44 | 151,849 | +4.99(+1.13%) |
Feb 14, 2023 | 442.01 | 447.60 | 438.70 | 441.45 | 173,560 | -3.05(-0.69%) |
Feb 13, 2023 | 438.19 | 444.53 | 435.55 | 444.50 | 172,603 | +6.14(+1.40%) |
Feb 10, 2023 | 434.11 | 439.25 | 432.67 | 438.36 | 144,226 | +2.37(+0.54%) |
Feb 09, 2023 | 436.09 | 440.30 | 434.68 | 435.99 | 192,246 | +2.19(+0.50%) |
Feb 08, 2023 | 434.83 | 437.74 | 431.50 | 433.80 | 130,063 | -3.59(-0.82%) |
Feb 07, 2023 | 431.04 | 439.49 | 429.92 | 437.39 | 154,873 | +5.37(+1.24%) |
Feb 06, 2023 | 433.93 | 436.90 | 431.24 | 432.02 | 130,176 | -1.56(-0.36%) |
Feb 03, 2023 | 431.14 | 436.12 | 429.13 | 433.58 | 183,414 | -0.45(-0.10%) |
Feb 02, 2023 | 433.54 | 436.37 | 431.01 | 434.03 | 209,955 | +4.36(+1.01%) |
Feb 01, 2023 | 421.58 | 430.82 | 420.82 | 429.67 | 262,761 | +5.41(+1.28%) |
Jan 31, 2023 | 419.84 | 424.26 | 417.06 | 424.26 | 204,015 | +5.40(+1.29%) |
Jan 30, 2023 | 420.13 | 424.45 | 417.42 | 418.86 | 179,556 | -3.46(-0.82%) |
Jan 27, 2023 | 421.62 | 425.00 | 419.08 | 422.32 | 188,610 | -4.30(-1.01%) |
Jan 26, 2023 | 434.48 | 435.49 | 422.80 | 426.62 | 213,916 | -2.88(-0.67%) |
Jan 25, 2023 | 418.00 | 432.16 | 418.00 | 429.50 | 512,905 | +19.18(+4.67%) |
Jan 24, 2023 | 407.80 | 413.00 | 404.85 | 410.32 | 285,990 | +2.54(+0.62%) |
Jan 23, 2023 | 405.05 | 410.96 | 403.57 | 407.78 | 251,031 | +3.55(+0.88%) |
Jan 20, 2023 | 402.17 | 406.94 | 400.71 | 404.23 | 211,679 | +3.40(+0.85%) |
Jan 19, 2023 | 404.16 | 405.18 | 399.22 | 400.83 | 166,216 | -4.90(-1.21%) |
Jan 18, 2023 | 419.17 | 420.40 | 404.63 | 405.73 | 210,520 | -10.24(-2.46%) |
Jan 17, 2023 | 417.26 | 420.85 | 413.53 | 415.97 | 282,936 | -0.16(-0.04%) |
Jan 13, 2023 | 414.30 | 418.40 | 412.55 | 416.13 | 157,715 | +0.00(+0.00%) |
Jan 12, 2023 | 411.41 | 416.44 | 408.56 | 416.13 | 143,981 | +5.15(+1.25%) |
Jan 11, 2023 | 411.45 | 413.57 | 407.83 | 410.98 | 144,792 | +1.73(+0.42%) |
Jan 10, 2023 | 409.09 | 411.36 | 406.76 | 409.25 | 93,531 | +0.85(+0.21%) |
Jan 09, 2023 | 410.95 | 417.92 | 406.17 | 408.40 | 151,005 | -0.14(-0.03%) |
Jan 06, 2023 | 403.28 | 409.58 | 399.61 | 408.54 | 165,668 | +10.11(+2.54%) |
Jan 05, 2023 | 404.59 | 405.31 | 396.96 | 398.43 | 127,186 | -10.05(-2.46%) |
Jan 04, 2023 | 404.64 | 409.09 | 401.99 | 408.48 | 186,695 | +7.71(+1.92%) |
Jan 03, 2023 | 403.50 | 403.50 | 396.12 | 400.77 | 206,801 | +0.86(+0.22%) |
Dec 30, 2022 | 395.73 | 401.26 | 392.75 | 399.91 | 157,810 | +1.76(+0.44%) |
Dec 29, 2022 | 393.76 | 399.50 | 392.13 | 398.15 | 115,417 | +7.46(+1.91%) |
Dec 28, 2022 | 396.95 | 400.68 | 390.01 | 390.69 | 124,724 | -6.34(-1.60%) |
Dec 27, 2022 | 395.75 | 398.25 | 391.62 | 397.03 | 97,489 | +3.28(+0.83%) |
Dec 23, 2022 | 393.74 | 395.91 | 391.32 | 393.75 | 94,599 | +0.44(+0.11%) |
Dec 22, 2022 | 397.14 | 397.14 | 388.25 | 393.31 | 132,678 | -6.35(-1.59%) |
Dec 21, 2022 | 394.37 | 399.71 | 392.35 | 399.66 | 157,002 | +7.51(+1.92%) |
Dec 20, 2022 | 391.00 | 394.24 | 389.43 | 392.15 | 203,169 | +1.87(+0.48%) |
Dec 19, 2022 | 396.06 | 398.25 | 390.01 | 390.28 | 193,674 | -6.18(-1.56%) |
Dec 16, 2022 | 400.86 | 403.48 | 394.90 | 396.46 | 331,552 | -8.75(-2.16%) |
Dec 15, 2022 | 415.92 | 415.92 | 404.41 | 405.21 | 182,060 | -15.86(-3.77%) |
Dec 14, 2022 | 420.51 | 425.05 | 417.49 | 421.07 | 223,645 | +0.16(+0.04%) |
Dec 13, 2022 | 430.71 | 430.71 | 417.75 | 420.91 | 234,518 | +1.11(+0.26%) |
Dec 12, 2022 | 411.09 | 420.14 | 407.10 | 419.80 | 275,982 | +14.11(+3.48%) |
Dec 09, 2022 | 409.86 | 410.65 | 405.48 | 405.69 | 125,771 | -5.54(-1.35%) |
Dec 08, 2022 | 413.99 | 415.95 | 409.42 | 411.23 | 136,024 | +0.10(+0.02%) |
Dec 07, 2022 | 412.29 | 418.01 | 411.00 | 411.13 | 157,236 | -2.13(-0.52%) |
Dec 06, 2022 | 424.79 | 424.79 | 412.84 | 413.26 | 178,446 | -10.27(-2.42%) |
Dec 05, 2022 | 423.40 | 424.96 | 421.13 | 423.53 | 231,138 | -3.66(-0.86%) |
Dec 02, 2022 | 420.00 | 428.18 | 420.00 | 427.19 | 155,216 | +2.74(+0.65%) |