Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 463.97 | 465.42 | 458.89 | 461.26 | 1,188,131 | -2.17(-0.47%) |
Feb 27, 2023 | 464.44 | 467.89 | 461.21 | 463.43 | 1,188,787 | -0.88(-0.19%) |
Feb 24, 2023 | 463.40 | 465.67 | 461.32 | 464.31 | 1,044,504 | +1.28(+0.28%) |
Feb 23, 2023 | 463.93 | 466.91 | 459.61 | 463.04 | 948,667 | -0.44(-0.09%) |
Feb 22, 2023 | 462.77 | 465.54 | 461.48 | 463.47 | 931,459 | +0.33(+0.07%) |
Feb 21, 2023 | 464.42 | 466.25 | 459.29 | 463.14 | 1,425,507 | +3.44(+0.75%) |
Feb 17, 2023 | 455.99 | 459.73 | 455.07 | 459.70 | 1,225,238 | +4.23(+0.93%) |
Feb 16, 2023 | 461.03 | 461.59 | 450.49 | 455.47 | 2,006,231 | -8.95(-1.93%) |
Feb 15, 2023 | 464.73 | 468.03 | 461.41 | 464.42 | 959,252 | -1.03(-0.22%) |
Feb 14, 2023 | 466.29 | 468.76 | 463.60 | 465.45 | 905,963 | -0.38(-0.08%) |
Feb 13, 2023 | 468.94 | 473.11 | 464.02 | 465.83 | 1,243,981 | +1.10(+0.24%) |
Feb 10, 2023 | 456.56 | 465.72 | 456.56 | 464.73 | 1,486,064 | +10.38(+2.28%) |
Feb 09, 2023 | 456.61 | 458.45 | 452.52 | 454.35 | 826,685 | +0.42(+0.09%) |
Feb 08, 2023 | 449.40 | 455.59 | 449.40 | 453.92 | 894,965 | +1.28(+0.28%) |
Feb 07, 2023 | 456.73 | 457.15 | 447.63 | 452.65 | 1,380,696 | -0.74(-0.16%) |
Feb 06, 2023 | 448.06 | 454.04 | 447.25 | 453.39 | 1,441,520 | +9.68(+2.18%) |
Feb 03, 2023 | 443.89 | 447.11 | 439.70 | 443.71 | 1,348,233 | +1.83(+0.41%) |
Feb 02, 2023 | 443.02 | 445.01 | 438.72 | 441.88 | 2,176,998 | -4.89(-1.09%) |
Feb 01, 2023 | 447.02 | 449.70 | 444.40 | 446.77 | 1,285,550 | -0.98(-0.22%) |
Jan 31, 2023 | 446.80 | 447.96 | 443.64 | 447.75 | 2,133,006 | +2.58(+0.58%) |
Jan 30, 2023 | 446.53 | 451.07 | 444.50 | 445.17 | 1,698,650 | +0.96(+0.22%) |
Jan 27, 2023 | 445.43 | 451.05 | 442.13 | 444.21 | 1,642,820 | -0.20(-0.05%) |
Jan 26, 2023 | 440.10 | 448.23 | 437.67 | 444.41 | 2,244,092 | +5.46(+1.24%) |
Jan 25, 2023 | 433.00 | 440.55 | 429.94 | 438.95 | 2,433,705 | +4.77(+1.10%) |
Jan 24, 2023 | 427.36 | 435.86 | 423.03 | 434.19 | 2,962,129 | +7.68(+1.80%) |
Jan 23, 2023 | 428.27 | 431.87 | 426.10 | 426.50 | 1,798,786 | -1.93(-0.45%) |
Jan 20, 2023 | 426.56 | 428.50 | 422.96 | 428.44 | 1,458,823 | +3.84(+0.90%) |
Jan 19, 2023 | 427.93 | 430.99 | 424.33 | 424.60 | 1,521,119 | -1.89(-0.44%) |
Jan 18, 2023 | 432.19 | 433.22 | 425.89 | 426.49 | 1,701,731 | -5.69(-1.32%) |
Jan 17, 2023 | 435.22 | 438.31 | 431.71 | 432.19 | 1,813,844 | -2.58(-0.59%) |
Jan 13, 2023 | 431.55 | 438.52 | 429.85 | 434.77 | 2,285,308 | -11.51(-2.58%) |
Jan 12, 2023 | 447.49 | 450.28 | 443.81 | 446.28 | 969,090 | -1.22(-0.27%) |
Jan 11, 2023 | 447.85 | 449.96 | 445.60 | 447.49 | 1,092,619 | +0.69(+0.15%) |
Jan 10, 2023 | 446.70 | 449.88 | 441.59 | 446.81 | 1,038,207 | +3.19(+0.72%) |
Jan 09, 2023 | 452.12 | 455.02 | 440.05 | 443.62 | 2,458,712 | -13.77(-3.01%) |
Jan 06, 2023 | 463.93 | 471.66 | 450.17 | 457.39 | 2,037,681 | -3.70(-0.80%) |
Jan 05, 2023 | 459.76 | 462.12 | 454.16 | 461.09 | 1,251,997 | +0.55(+0.12%) |
Jan 04, 2023 | 457.40 | 463.63 | 453.58 | 460.54 | 1,439,541 | -1.00(-0.22%) |
Jan 03, 2023 | 467.20 | 468.03 | 458.14 | 461.54 | 1,714,594 | -8.66(-1.84%) |
Dec 30, 2022 | 471.66 | 473.41 | 465.12 | 470.20 | 941,571 | -0.54(-0.11%) |
Dec 29, 2022 | 467.79 | 473.18 | 467.12 | 470.74 | 790,825 | +3.70(+0.79%) |
Dec 28, 2022 | 469.87 | 472.57 | 466.73 | 467.04 | 838,339 | -2.20(-0.47%) |
Dec 27, 2022 | 468.76 | 472.86 | 467.31 | 469.24 | 816,275 | +2.14(+0.46%) |
Dec 23, 2022 | 463.44 | 467.97 | 462.34 | 467.11 | 684,572 | +3.86(+0.83%) |
Dec 22, 2022 | 470.21 | 470.52 | 458.08 | 463.25 | 1,573,435 | -8.07(-1.71%) |
Dec 21, 2022 | 471.54 | 474.14 | 469.43 | 471.32 | 1,022,137 | +1.45(+0.31%) |
Dec 20, 2022 | 466.71 | 474.99 | 465.68 | 469.87 | 1,049,483 | +4.21(+0.90%) |
Dec 19, 2022 | 465.65 | 471.64 | 463.86 | 465.65 | 961,894 | +0.00(+0.00%) |
Dec 16, 2022 | 459.70 | 466.45 | 457.80 | 465.65 | 2,680,629 | +2.90(+0.63%) |
Dec 15, 2022 | 464.89 | 468.85 | 459.21 | 462.76 | 1,104,317 | -6.19(-1.32%) |
Dec 14, 2022 | 465.07 | 471.92 | 464.06 | 468.94 | 1,119,400 | +4.80(+1.03%) |
Dec 13, 2022 | 473.59 | 473.95 | 462.64 | 464.14 | 1,790,878 | -5.90(-1.25%) |
Dec 12, 2022 | 468.71 | 470.86 | 466.34 | 470.03 | 1,167,990 | +2.65(+0.57%) |
Dec 09, 2022 | 469.38 | 473.94 | 467.03 | 467.38 | 886,186 | -1.74(-0.37%) |
Dec 08, 2022 | 469.01 | 472.44 | 465.42 | 469.12 | 788,562 | +4.04(+0.87%) |
Dec 07, 2022 | 468.08 | 472.86 | 464.38 | 465.08 | 1,034,429 | -2.71(-0.58%) |
Dec 06, 2022 | 474.87 | 474.87 | 466.05 | 467.79 | 1,113,852 | -6.45(-1.36%) |
Dec 05, 2022 | 474.43 | 478.40 | 471.97 | 474.24 | 1,403,937 | -5.37(-1.12%) |
Dec 02, 2022 | 465.68 | 482.24 | 465.68 | 479.61 | 1,804,907 | +12.12(+2.59%) |