Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 471.73 | 472.41 | 463.18 | 465.15 | 3,990,330 | -7.21(-1.53%) |
Feb 27, 2023 | 477.69 | 479.81 | 471.04 | 472.37 | 3,075,534 | -0.99(-0.21%) |
Feb 24, 2023 | 478.49 | 481.35 | 472.06 | 473.36 | 3,008,791 | -7.19(-1.50%) |
Feb 23, 2023 | 475.63 | 482.15 | 474.86 | 480.55 | 2,569,452 | +2.74(+0.57%) |
Feb 22, 2023 | 481.64 | 482.70 | 477.60 | 477.81 | 3,049,764 | -2.37(-0.49%) |
Feb 21, 2023 | 485.44 | 490.03 | 479.38 | 480.18 | 2,943,309 | -7.59(-1.56%) |
Feb 17, 2023 | 476.34 | 488.14 | 476.31 | 487.77 | 3,981,732 | +11.46(+2.41%) |
Feb 16, 2023 | 480.02 | 482.81 | 476.23 | 476.31 | 2,670,840 | -3.81(-0.79%) |
Feb 15, 2023 | 478.55 | 480.69 | 477.32 | 480.12 | 2,294,510 | -1.54(-0.32%) |
Feb 14, 2023 | 483.09 | 486.67 | 478.01 | 481.66 | 2,120,362 | -2.46(-0.51%) |
Feb 13, 2023 | 482.81 | 488.54 | 480.62 | 484.12 | 2,648,985 | +1.07(+0.22%) |
Feb 10, 2023 | 478.05 | 484.43 | 477.68 | 483.05 | 3,497,350 | +8.33(+1.75%) |
Feb 09, 2023 | 474.63 | 478.60 | 471.47 | 474.72 | 3,745,971 | +2.45(+0.52%) |
Feb 08, 2023 | 464.70 | 474.04 | 464.34 | 472.27 | 3,545,347 | +6.20(+1.33%) |
Feb 07, 2023 | 460.37 | 467.25 | 458.40 | 466.07 | 3,474,300 | +1.60(+0.35%) |
Feb 06, 2023 | 461.30 | 468.11 | 460.34 | 464.47 | 4,270,389 | +3.15(+0.68%) |
Feb 03, 2023 | 464.46 | 467.93 | 459.11 | 461.32 | 5,566,231 | +1.16(+0.25%) |
Feb 02, 2023 | 483.06 | 483.78 | 453.38 | 460.16 | 11,417,939 | -25.58(-5.27%) |
Feb 01, 2023 | 488.62 | 492.95 | 484.44 | 485.74 | 3,528,199 | -2.14(-0.44%) |
Jan 31, 2023 | 486.71 | 494.05 | 481.96 | 487.88 | 5,695,738 | +13.10(+2.76%) |
Jan 30, 2023 | 476.76 | 484.03 | 473.81 | 474.78 | 3,686,697 | -0.25(-0.05%) |
Jan 27, 2023 | 482.19 | 482.19 | 473.49 | 475.04 | 3,250,798 | -6.28(-1.31%) |
Jan 26, 2023 | 481.34 | 485.20 | 479.46 | 481.32 | 3,074,248 | -0.02(-0.00%) |
Jan 25, 2023 | 478.19 | 484.13 | 474.72 | 481.34 | 3,107,253 | +0.88(+0.18%) |
Jan 24, 2023 | 488.92 | 488.92 | 426.62 | 480.46 | 3,106,115 | +5.66(+1.19%) |
Jan 23, 2023 | 475.65 | 478.99 | 470.48 | 474.80 | 3,496,369 | -0.89(-0.19%) |
Jan 20, 2023 | 474.53 | 475.95 | 468.15 | 475.69 | 3,607,657 | +2.31(+0.49%) |
Jan 19, 2023 | 467.04 | 475.37 | 466.57 | 473.38 | 4,654,501 | +7.94(+1.71%) |
Jan 18, 2023 | 476.99 | 478.41 | 463.99 | 465.45 | 4,499,226 | -8.64(-1.82%) |
Jan 17, 2023 | 480.07 | 481.77 | 472.82 | 474.09 | 4,595,395 | -4.39(-0.92%) |
Jan 13, 2023 | 475.10 | 497.95 | 474.99 | 478.48 | 5,515,127 | -5.96(-1.23%) |
Jan 12, 2023 | 478.90 | 487.43 | 474.23 | 484.44 | 3,809,907 | +2.22(+0.46%) |
Jan 11, 2023 | 474.29 | 484.37 | 474.01 | 482.22 | 4,372,845 | +7.23(+1.52%) |
Jan 10, 2023 | 477.77 | 479.36 | 471.74 | 474.99 | 3,236,353 | -3.97(-0.83%) |
Jan 09, 2023 | 481.25 | 488.66 | 477.47 | 478.95 | 3,787,829 | +0.06(+0.01%) |
Jan 06, 2023 | 480.45 | 481.70 | 476.49 | 478.90 | 4,953,529 | +0.04(+0.01%) |
Jan 05, 2023 | 489.66 | 490.71 | 477.43 | 478.86 | 5,622,930 | -14.21(-2.88%) |
Jan 04, 2023 | 506.89 | 506.89 | 489.26 | 493.07 | 5,173,314 | -13.82(-2.73%) |
Jan 03, 2023 | 513.23 | 513.72 | 500.56 | 506.89 | 3,606,455 | -11.28(-2.18%) |
Dec 30, 2022 | 517.99 | 518.48 | 512.95 | 518.17 | 1,892,490 | +0.29(+0.06%) |
Dec 29, 2022 | 520.47 | 521.59 | 516.88 | 517.87 | 1,411,402 | +1.40(+0.27%) |
Dec 28, 2022 | 522.95 | 525.96 | 515.78 | 516.48 | 1,733,454 | -3.46(-0.67%) |
Dec 27, 2022 | 521.83 | 523.70 | 517.84 | 519.93 | 1,633,923 | +0.66(+0.13%) |
Dec 23, 2022 | 512.22 | 519.27 | 511.05 | 519.27 | 1,322,291 | +4.12(+0.80%) |
Dec 22, 2022 | 514.55 | 517.02 | 509.81 | 515.15 | 1,894,497 | -0.44(-0.09%) |
Dec 21, 2022 | 511.76 | 515.92 | 506.36 | 515.59 | 2,232,549 | +7.16(+1.41%) |
Dec 20, 2022 | 515.05 | 515.05 | 507.92 | 508.42 | 2,134,474 | -3.31(-0.65%) |
Dec 19, 2022 | 512.71 | 515.26 | 509.12 | 511.74 | 1,848,787 | -0.10(-0.02%) |
Dec 16, 2022 | 513.25 | 513.89 | 504.03 | 511.83 | 7,273,912 | -3.89(-0.75%) |
Dec 15, 2022 | 521.89 | 521.97 | 513.56 | 515.72 | 3,046,734 | -10.44(-1.98%) |
Dec 14, 2022 | 529.65 | 531.16 | 519.52 | 526.16 | 2,715,987 | +0.14(+0.03%) |
Dec 13, 2022 | 538.08 | 538.50 | 522.98 | 526.02 | 3,449,533 | -7.47(-1.40%) |
Dec 12, 2022 | 529.57 | 533.71 | 527.06 | 533.49 | 2,776,390 | +6.51(+1.24%) |
Dec 09, 2022 | 535.51 | 536.06 | 526.66 | 526.98 | 2,944,107 | -8.52(-1.59%) |
Dec 08, 2022 | 532.51 | 538.80 | 531.46 | 535.50 | 2,324,982 | +4.90(+0.92%) |
Dec 07, 2022 | 528.59 | 533.53 | 527.41 | 530.61 | 2,914,889 | +3.51(+0.67%) |
Dec 06, 2022 | 522.31 | 528.34 | 522.13 | 527.10 | 3,169,189 | +4.18(+0.80%) |
Dec 05, 2022 | 519.45 | 528.13 | 518.85 | 522.92 | 2,481,005 | -1.09(-0.21%) |
Dec 02, 2022 | 520.76 | 526.40 | 520.38 | 524.01 | 2,400,588 | +0.88(+0.17%) |