Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 664.71 | 671.54 | 659.61 | 660.53 | 396,499 | -6.51(-0.98%) |
Feb 27, 2023 | 659.98 | 671.89 | 658.42 | 667.04 | 330,087 | +10.79(+1.64%) |
Feb 24, 2023 | 650.15 | 657.84 | 644.54 | 656.25 | 217,921 | +6.09(+0.94%) |
Feb 23, 2023 | 652.18 | 653.38 | 643.01 | 650.16 | 197,889 | +0.24(+0.04%) |
Feb 22, 2023 | 649.82 | 653.21 | 646.71 | 649.92 | 206,653 | +1.49(+0.23%) |
Feb 21, 2023 | 662.13 | 666.15 | 648.39 | 648.43 | 252,161 | -20.91(-3.12%) |
Feb 17, 2023 | 662.74 | 674.67 | 661.79 | 669.34 | 327,899 | +7.17(+1.08%) |
Feb 16, 2023 | 659.35 | 667.59 | 657.45 | 662.17 | 195,294 | -2.55(-0.38%) |
Feb 15, 2023 | 654.89 | 666.22 | 652.94 | 664.72 | 183,628 | +6.06(+0.92%) |
Feb 14, 2023 | 657.41 | 665.77 | 651.65 | 658.66 | 205,630 | -2.01(-0.30%) |
Feb 13, 2023 | 651.57 | 662.25 | 648.90 | 660.67 | 241,196 | +11.94(+1.84%) |
Feb 10, 2023 | 648.62 | 649.44 | 641.52 | 648.73 | 390,908 | -2.87(-0.44%) |
Feb 09, 2023 | 655.25 | 659.74 | 648.84 | 651.59 | 258,533 | -2.62(-0.40%) |
Feb 08, 2023 | 665.17 | 670.32 | 653.97 | 654.22 | 315,191 | -14.30(-2.14%) |
Feb 07, 2023 | 658.83 | 670.12 | 650.71 | 668.52 | 288,577 | +3.94(+0.59%) |
Feb 06, 2023 | 666.08 | 674.05 | 661.84 | 664.57 | 415,038 | -1.51(-0.23%) |
Feb 03, 2023 | 662.41 | 675.36 | 653.22 | 666.08 | 472,492 | +0.24(+0.04%) |
Feb 02, 2023 | 628.90 | 666.39 | 619.14 | 665.85 | 1,003,237 | +76.40(+12.96%) |
Feb 01, 2023 | 576.22 | 595.78 | 576.22 | 589.44 | 509,677 | +8.45(+1.45%) |
Jan 31, 2023 | 569.02 | 581.95 | 565.45 | 581.00 | 477,003 | +13.96(+2.46%) |
Jan 30, 2023 | 561.77 | 577.44 | 561.75 | 567.04 | 407,358 | +3.48(+0.62%) |
Jan 27, 2023 | 557.08 | 565.46 | 557.08 | 563.56 | 161,075 | +6.76(+1.21%) |
Jan 26, 2023 | 554.90 | 561.69 | 550.76 | 556.80 | 252,933 | +5.01(+0.91%) |
Jan 25, 2023 | 556.55 | 560.33 | 549.65 | 551.79 | 220,406 | -10.82(-1.92%) |
Jan 24, 2023 | 557.83 | 563.26 | 548.76 | 562.61 | 144,536 | +8.98(+1.62%) |
Jan 23, 2023 | 552.13 | 561.16 | 552.11 | 553.63 | 186,143 | +1.46(+0.26%) |
Jan 20, 2023 | 538.91 | 553.61 | 537.11 | 552.18 | 278,011 | +12.33(+2.28%) |
Jan 19, 2023 | 561.89 | 565.57 | 539.18 | 539.85 | 454,887 | -22.61(-4.02%) |
Jan 18, 2023 | 564.77 | 569.08 | 559.65 | 562.46 | 248,397 | -0.99(-0.17%) |
Jan 17, 2023 | 569.90 | 571.43 | 562.96 | 563.44 | 367,832 | -2.16(-0.38%) |
Jan 13, 2023 | 558.28 | 565.88 | 555.57 | 565.60 | 169,502 | +1.30(+0.23%) |
Jan 12, 2023 | 574.12 | 577.95 | 561.98 | 564.30 | 240,771 | -9.60(-1.67%) |
Jan 11, 2023 | 557.93 | 573.90 | 557.90 | 573.90 | 363,013 | +18.10(+3.26%) |
Jan 10, 2023 | 549.60 | 559.71 | 549.60 | 555.80 | 280,246 | +6.20(+1.13%) |
Jan 09, 2023 | 548.74 | 563.92 | 545.88 | 549.60 | 297,801 | +4.83(+0.89%) |
Jan 06, 2023 | 537.34 | 545.86 | 535.64 | 544.77 | 213,968 | +14.98(+2.83%) |
Jan 05, 2023 | 544.51 | 544.51 | 526.32 | 529.79 | 301,497 | -16.26(-2.98%) |
Jan 04, 2023 | 548.30 | 553.14 | 537.06 | 546.05 | 241,908 | -1.87(-0.34%) |
Jan 03, 2023 | 550.50 | 551.07 | 541.18 | 547.93 | 275,082 | -0.32(-0.06%) |
Dec 30, 2022 | 553.44 | 553.90 | 542.92 | 548.24 | 180,231 | -5.88(-1.06%) |
Dec 29, 2022 | 551.52 | 555.70 | 549.82 | 554.13 | 180,087 | +5.08(+0.93%) |
Dec 28, 2022 | 558.27 | 559.69 | 547.77 | 549.04 | 157,803 | -8.15(-1.46%) |
Dec 27, 2022 | 561.08 | 561.08 | 553.73 | 557.19 | 232,825 | +0.23(+0.04%) |
Dec 23, 2022 | 553.93 | 559.30 | 552.92 | 556.97 | 112,001 | +3.68(+0.66%) |
Dec 22, 2022 | 554.90 | 554.90 | 544.14 | 553.29 | 208,695 | -5.96(-1.07%) |
Dec 21, 2022 | 557.95 | 560.24 | 554.03 | 559.25 | 184,409 | +4.61(+0.83%) |
Dec 20, 2022 | 552.92 | 558.62 | 551.63 | 554.64 | 345,183 | +1.45(+0.26%) |
Dec 19, 2022 | 550.85 | 557.38 | 549.25 | 553.19 | 292,067 | +2.58(+0.47%) |
Dec 16, 2022 | 547.50 | 551.58 | 543.53 | 550.61 | 781,902 | -2.84(-0.51%) |
Dec 15, 2022 | 562.55 | 563.93 | 549.79 | 553.45 | 402,399 | -14.28(-2.52%) |
Dec 14, 2022 | 576.95 | 579.54 | 562.06 | 567.73 | 537,568 | -8.78(-1.52%) |
Dec 13, 2022 | 597.23 | 597.23 | 568.42 | 576.51 | 398,163 | -8.41(-1.44%) |
Dec 12, 2022 | 581.63 | 584.92 | 577.05 | 584.92 | 253,191 | +5.32(+0.92%) |
Dec 09, 2022 | 585.21 | 588.90 | 578.85 | 579.60 | 174,813 | -5.12(-0.87%) |
Dec 08, 2022 | 581.49 | 589.22 | 581.43 | 584.71 | 354,371 | +6.74(+1.17%) |
Dec 07, 2022 | 571.08 | 583.69 | 569.31 | 577.97 | 279,348 | +5.98(+1.05%) |
Dec 06, 2022 | 579.64 | 582.94 | 567.67 | 571.99 | 314,394 | -6.02(-1.04%) |
Dec 05, 2022 | 587.25 | 589.55 | 576.39 | 578.01 | 255,585 | -15.40(-2.60%) |
Dec 02, 2022 | 590.00 | 595.31 | 584.75 | 593.41 | 302,620 | -1.08(-0.18%) |