Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 471.86 | 472.54 | 463.31 | 465.28 | 3,989,241 | -7.22(-1.53%) |
Feb 27, 2023 | 477.82 | 479.95 | 471.17 | 472.50 | 3,074,695 | -0.99(-0.21%) |
Feb 24, 2023 | 478.62 | 481.48 | 472.19 | 473.48 | 3,007,970 | -7.19(-1.50%) |
Feb 23, 2023 | 475.76 | 482.28 | 474.99 | 480.68 | 2,568,750 | +2.74(+0.57%) |
Feb 22, 2023 | 481.77 | 482.83 | 477.73 | 477.94 | 3,048,931 | -2.37(-0.49%) |
Feb 21, 2023 | 485.58 | 490.17 | 479.52 | 480.31 | 2,942,506 | -7.60(-1.56%) |
Feb 17, 2023 | 476.47 | 488.27 | 476.44 | 487.90 | 3,980,645 | +11.47(+2.41%) |
Feb 16, 2023 | 480.15 | 482.94 | 476.36 | 476.44 | 2,670,111 | -3.81(-0.79%) |
Feb 15, 2023 | 478.69 | 480.82 | 477.45 | 480.25 | 2,293,884 | -1.54(-0.32%) |
Feb 14, 2023 | 483.22 | 486.80 | 478.14 | 481.79 | 2,119,784 | -2.46(-0.51%) |
Feb 13, 2023 | 482.94 | 488.67 | 480.75 | 484.26 | 2,648,262 | +1.07(+0.22%) |
Feb 10, 2023 | 478.18 | 484.56 | 477.81 | 483.18 | 3,496,395 | +8.33(+1.75%) |
Feb 09, 2023 | 474.75 | 478.73 | 471.60 | 474.85 | 3,744,948 | +2.45(+0.52%) |
Feb 08, 2023 | 464.82 | 474.17 | 464.47 | 472.40 | 3,544,380 | +6.20(+1.33%) |
Feb 07, 2023 | 460.49 | 467.37 | 458.53 | 466.20 | 3,473,351 | +1.60(+0.35%) |
Feb 06, 2023 | 461.43 | 468.24 | 460.46 | 464.60 | 4,269,224 | +3.15(+0.68%) |
Feb 03, 2023 | 464.59 | 468.06 | 459.23 | 461.45 | 5,564,712 | +1.16(+0.25%) |
Feb 02, 2023 | 483.19 | 483.92 | 453.50 | 460.29 | 11,414,918 | -25.58(-5.27%) |
Feb 01, 2023 | 488.75 | 493.08 | 484.57 | 485.87 | 3,527,236 | -2.14(-0.44%) |
Jan 31, 2023 | 486.85 | 494.18 | 482.09 | 488.01 | 5,694,183 | +13.10(+2.76%) |
Jan 30, 2023 | 476.89 | 484.16 | 473.94 | 474.91 | 3,685,691 | -0.25(-0.05%) |
Jan 27, 2023 | 482.32 | 482.32 | 473.62 | 475.17 | 3,249,911 | -6.29(-1.31%) |
Jan 26, 2023 | 481.47 | 485.33 | 479.59 | 481.45 | 3,073,409 | -0.02(-0.00%) |
Jan 25, 2023 | 478.32 | 484.27 | 474.85 | 481.47 | 3,106,405 | +0.88(+0.18%) |
Jan 24, 2023 | 489.06 | 489.06 | 426.74 | 480.59 | 3,105,268 | +5.66(+1.19%) |
Jan 23, 2023 | 475.78 | 479.12 | 470.61 | 474.93 | 3,495,414 | -0.89(-0.19%) |
Jan 20, 2023 | 474.66 | 476.08 | 468.27 | 475.82 | 3,606,673 | +2.31(+0.49%) |
Jan 19, 2023 | 467.17 | 475.50 | 466.70 | 473.51 | 4,653,231 | +7.94(+1.71%) |
Jan 18, 2023 | 477.12 | 478.54 | 464.12 | 465.57 | 4,497,998 | -8.64(-1.82%) |
Jan 17, 2023 | 480.20 | 481.90 | 472.95 | 474.22 | 4,594,141 | -4.39(-0.92%) |
Jan 13, 2023 | 475.22 | 498.09 | 475.12 | 478.61 | 5,513,622 | -5.96(-1.23%) |
Jan 12, 2023 | 479.03 | 487.56 | 474.35 | 484.57 | 3,808,868 | +2.22(+0.46%) |
Jan 11, 2023 | 474.42 | 484.50 | 474.14 | 482.35 | 4,371,651 | +7.23(+1.52%) |
Jan 10, 2023 | 477.90 | 479.49 | 471.87 | 475.12 | 3,235,469 | -3.97(-0.83%) |
Jan 09, 2023 | 481.38 | 488.79 | 477.60 | 479.09 | 3,786,795 | +0.06(+0.01%) |
Jan 06, 2023 | 480.58 | 481.83 | 476.62 | 479.03 | 4,952,177 | +0.04(+0.01%) |
Jan 05, 2023 | 489.79 | 490.85 | 477.56 | 478.99 | 5,621,395 | -14.21(-2.88%) |
Jan 04, 2023 | 507.03 | 507.03 | 489.39 | 493.20 | 5,171,903 | -13.82(-2.73%) |
Jan 03, 2023 | 513.37 | 513.86 | 500.69 | 507.03 | 3,605,471 | -11.28(-2.18%) |
Dec 30, 2022 | 518.13 | 518.62 | 513.09 | 518.31 | 1,891,973 | +0.29(+0.06%) |
Dec 29, 2022 | 520.62 | 521.73 | 517.02 | 518.01 | 1,411,017 | +1.40(+0.27%) |
Dec 28, 2022 | 523.09 | 526.10 | 515.92 | 516.62 | 1,732,981 | -3.46(-0.67%) |
Dec 27, 2022 | 521.97 | 523.84 | 517.98 | 520.08 | 1,633,478 | +0.66(+0.13%) |
Dec 23, 2022 | 512.36 | 519.41 | 511.19 | 519.41 | 1,321,930 | +4.12(+0.80%) |
Dec 22, 2022 | 514.69 | 517.16 | 509.95 | 515.29 | 1,893,980 | -0.44(-0.09%) |
Dec 21, 2022 | 511.90 | 516.06 | 506.50 | 515.73 | 2,231,940 | +7.17(+1.41%) |
Dec 20, 2022 | 515.19 | 515.19 | 508.06 | 508.56 | 2,133,891 | -3.31(-0.65%) |
Dec 19, 2022 | 512.85 | 515.40 | 509.26 | 511.88 | 1,848,283 | -0.10(-0.02%) |
Dec 16, 2022 | 513.39 | 514.03 | 504.17 | 511.97 | 7,271,927 | -3.89(-0.75%) |
Dec 15, 2022 | 522.03 | 522.11 | 513.70 | 515.86 | 3,045,902 | -10.44(-1.98%) |
Dec 14, 2022 | 529.79 | 531.31 | 519.67 | 526.30 | 2,715,246 | +0.14(+0.03%) |
Dec 13, 2022 | 538.23 | 538.65 | 523.12 | 526.17 | 3,448,592 | -7.47(-1.40%) |
Dec 12, 2022 | 529.72 | 533.85 | 527.20 | 533.64 | 2,775,632 | +6.51(+1.23%) |
Dec 09, 2022 | 535.66 | 536.21 | 526.80 | 527.13 | 2,943,304 | -8.52(-1.59%) |
Dec 08, 2022 | 532.66 | 538.95 | 531.60 | 535.65 | 2,324,347 | +4.90(+0.92%) |
Dec 07, 2022 | 528.73 | 533.68 | 527.55 | 530.75 | 2,914,094 | +3.51(+0.67%) |
Dec 06, 2022 | 522.45 | 528.48 | 522.28 | 527.24 | 3,168,324 | +4.18(+0.80%) |
Dec 05, 2022 | 519.59 | 528.28 | 518.99 | 523.06 | 2,480,328 | -1.10(-0.21%) |
Dec 02, 2022 | 520.90 | 526.55 | 520.52 | 524.15 | 2,399,933 | +0.88(+0.17%) |