Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 460.68 | 461.91 | 453.65 | 454.44 | 780,662 | -5.84(-1.27%) |
Feb 27, 2023 | 460.82 | 464.22 | 457.63 | 460.27 | 695,912 | -0.82(-0.18%) |
Feb 24, 2023 | 462.80 | 468.04 | 458.78 | 461.09 | 642,693 | -3.54(-0.76%) |
Feb 23, 2023 | 465.90 | 470.57 | 461.17 | 464.64 | 1,020,242 | -2.41(-0.52%) |
Feb 22, 2023 | 462.39 | 469.75 | 462.38 | 467.05 | 1,321,349 | +4.66(+1.01%) |
Feb 21, 2023 | 463.19 | 467.46 | 457.13 | 462.38 | 1,304,597 | +3.24(+0.71%) |
Feb 17, 2023 | 454.08 | 459.18 | 451.49 | 459.14 | 850,886 | +5.15(+1.13%) |
Feb 16, 2023 | 447.03 | 457.10 | 445.23 | 453.99 | 992,103 | +4.30(+0.96%) |
Feb 15, 2023 | 454.55 | 456.67 | 447.73 | 449.69 | 848,781 | -6.41(-1.41%) |
Feb 14, 2023 | 456.46 | 459.43 | 454.50 | 456.10 | 1,284,215 | +3.15(+0.70%) |
Feb 13, 2023 | 456.39 | 459.50 | 447.79 | 452.95 | 944,473 | +0.41(+0.09%) |
Feb 10, 2023 | 445.96 | 453.00 | 445.29 | 452.54 | 992,241 | +9.77(+2.21%) |
Feb 09, 2023 | 444.69 | 450.65 | 441.36 | 442.77 | 975,663 | -2.16(-0.48%) |
Feb 08, 2023 | 439.99 | 445.74 | 439.36 | 444.93 | 985,488 | +3.81(+0.86%) |
Feb 07, 2023 | 437.07 | 443.05 | 432.67 | 441.12 | 1,125,953 | +3.11(+0.71%) |
Feb 06, 2023 | 432.26 | 442.67 | 432.16 | 438.00 | 1,353,825 | +8.12(+1.89%) |
Feb 03, 2023 | 439.99 | 443.37 | 429.28 | 429.89 | 1,423,141 | -0.21(-0.05%) |
Feb 02, 2023 | 428.72 | 433.82 | 425.36 | 430.10 | 1,267,253 | -1.69(-0.39%) |
Feb 01, 2023 | 434.58 | 438.06 | 431.33 | 431.79 | 923,515 | -5.32(-1.22%) |
Jan 31, 2023 | 430.65 | 437.13 | 425.00 | 437.11 | 1,352,929 | +8.55(+1.99%) |
Jan 30, 2023 | 434.15 | 437.70 | 425.84 | 428.56 | 1,567,852 | +1.59(+0.37%) |
Jan 27, 2023 | 422.61 | 433.15 | 420.42 | 426.97 | 2,197,254 | -5.68(-1.31%) |
Jan 26, 2023 | 446.82 | 461.66 | 428.28 | 432.65 | 3,203,019 | -19.34(-4.28%) |
Jan 25, 2023 | 446.62 | 454.63 | 446.50 | 451.98 | 1,169,955 | +3.88(+0.87%) |
Jan 24, 2023 | 441.18 | 451.69 | 397.82 | 448.10 | 1,147,136 | +8.23(+1.87%) |
Jan 23, 2023 | 440.94 | 443.39 | 437.39 | 439.87 | 1,081,369 | +0.11(+0.02%) |
Jan 20, 2023 | 435.11 | 441.26 | 429.35 | 439.76 | 2,188,975 | +8.24(+1.91%) |
Jan 19, 2023 | 437.21 | 441.95 | 431.42 | 431.52 | 1,411,057 | -3.66(-0.84%) |
Jan 18, 2023 | 442.66 | 443.00 | 434.64 | 435.18 | 1,975,050 | -9.28(-2.09%) |
Jan 17, 2023 | 452.03 | 453.88 | 442.66 | 444.45 | 1,982,725 | -5.72(-1.27%) |
Jan 13, 2023 | 462.82 | 462.82 | 443.69 | 450.17 | 2,674,197 | -25.90(-5.44%) |
Jan 12, 2023 | 479.71 | 481.94 | 474.03 | 476.07 | 1,125,248 | -4.83(-1.00%) |
Jan 11, 2023 | 484.09 | 487.17 | 477.55 | 480.90 | 967,580 | -2.79(-0.58%) |
Jan 10, 2023 | 484.84 | 490.05 | 478.97 | 483.69 | 924,351 | +0.37(+0.08%) |
Jan 09, 2023 | 505.39 | 505.39 | 476.21 | 483.32 | 1,899,462 | -25.38(-4.99%) |
Jan 06, 2023 | 516.88 | 527.65 | 492.73 | 508.70 | 1,111,868 | -6.93(-1.34%) |
Jan 05, 2023 | 513.68 | 520.69 | 510.18 | 515.62 | 785,804 | +2.02(+0.39%) |
Jan 04, 2023 | 522.79 | 527.16 | 509.62 | 513.60 | 953,367 | -13.54(-2.57%) |
Jan 03, 2023 | 531.62 | 534.43 | 524.77 | 527.14 | 630,613 | -5.15(-0.97%) |
Dec 30, 2022 | 529.68 | 533.52 | 526.34 | 532.29 | 579,015 | +3.52(+0.67%) |
Dec 29, 2022 | 527.04 | 530.94 | 525.07 | 528.77 | 499,339 | +1.55(+0.29%) |
Dec 28, 2022 | 530.19 | 532.06 | 527.06 | 527.22 | 736,013 | -0.76(-0.14%) |
Dec 27, 2022 | 524.87 | 530.76 | 523.89 | 527.98 | 465,889 | +6.26(+1.20%) |
Dec 23, 2022 | 518.74 | 523.16 | 516.94 | 521.72 | 487,729 | +3.32(+0.64%) |
Dec 22, 2022 | 525.85 | 528.87 | 513.53 | 518.40 | 445,450 | -7.24(-1.38%) |
Dec 21, 2022 | 518.04 | 527.37 | 516.85 | 525.64 | 531,594 | +9.00(+1.74%) |
Dec 20, 2022 | 520.61 | 527.61 | 515.28 | 516.65 | 658,078 | -2.88(-0.55%) |
Dec 19, 2022 | 516.66 | 524.87 | 516.66 | 519.52 | 803,295 | +2.59(+0.50%) |
Dec 16, 2022 | 514.30 | 519.39 | 508.88 | 516.94 | 1,464,881 | +1.35(+0.26%) |
Dec 15, 2022 | 519.73 | 520.35 | 509.86 | 515.59 | 495,327 | -3.21(-0.62%) |
Dec 14, 2022 | 515.85 | 524.55 | 512.14 | 518.80 | 589,776 | +6.04(+1.18%) |
Dec 13, 2022 | 523.90 | 523.95 | 510.57 | 512.76 | 874,784 | -9.36(-1.79%) |
Dec 12, 2022 | 517.55 | 522.81 | 513.09 | 522.12 | 554,012 | +6.09(+1.18%) |
Dec 09, 2022 | 525.85 | 532.41 | 515.92 | 516.03 | 604,366 | -11.33(-2.15%) |
Dec 08, 2022 | 531.70 | 533.41 | 526.10 | 527.36 | 388,219 | +0.33(+0.06%) |
Dec 07, 2022 | 519.19 | 527.74 | 516.97 | 527.03 | 597,573 | +8.20(+1.58%) |
Dec 06, 2022 | 530.53 | 530.53 | 515.47 | 518.83 | 591,011 | -9.38(-1.78%) |
Dec 05, 2022 | 526.35 | 529.93 | 520.82 | 528.22 | 687,895 | -4.07(-0.76%) |
Dec 02, 2022 | 515.68 | 536.45 | 514.52 | 532.29 | 864,752 | +14.93(+2.89%) |