Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 475.47 | 486.21 | 472.18 | 478.87 | 1,106,719 | +3.25(+0.68%) |
Feb 27, 2023 | 482.54 | 483.71 | 474.10 | 475.62 | 802,294 | +4.04(+0.86%) |
Feb 24, 2023 | 470.25 | 476.73 | 466.72 | 471.58 | 1,050,771 | -6.67(-1.39%) |
Feb 23, 2023 | 483.52 | 485.68 | 466.50 | 478.25 | 1,245,389 | +8.02(+1.71%) |
Feb 22, 2023 | 474.04 | 478.11 | 467.35 | 470.23 | 1,056,738 | -1.03(-0.22%) |
Feb 21, 2023 | 480.83 | 484.77 | 470.06 | 471.27 | 1,264,361 | -17.11(-3.50%) |
Feb 17, 2023 | 491.90 | 491.90 | 480.35 | 488.38 | 1,404,789 | -5.59(-1.13%) |
Feb 16, 2023 | 500.69 | 507.23 | 492.99 | 493.97 | 1,105,181 | -18.68(-3.64%) |
Feb 15, 2023 | 499.27 | 513.00 | 496.55 | 512.65 | 866,790 | +4.02(+0.79%) |
Feb 14, 2023 | 495.52 | 513.24 | 491.74 | 508.63 | 962,889 | +5.83(+1.16%) |
Feb 13, 2023 | 500.79 | 503.47 | 494.93 | 502.80 | 902,469 | +5.21(+1.05%) |
Feb 10, 2023 | 503.46 | 506.30 | 491.11 | 497.58 | 1,051,856 | -10.37(-2.04%) |
Feb 09, 2023 | 520.24 | 525.17 | 504.84 | 507.95 | 1,087,723 | -2.36(-0.46%) |
Feb 08, 2023 | 521.23 | 525.45 | 506.98 | 510.31 | 1,160,128 | -15.10(-2.87%) |
Feb 07, 2023 | 514.23 | 528.70 | 509.25 | 525.41 | 1,272,762 | +12.11(+2.36%) |
Feb 06, 2023 | 514.24 | 522.22 | 510.64 | 513.30 | 1,023,211 | -8.18(-1.57%) |
Feb 03, 2023 | 521.53 | 532.02 | 518.75 | 521.48 | 1,287,324 | -11.62(-2.18%) |
Feb 02, 2023 | 531.12 | 540.79 | 522.07 | 533.10 | 2,048,586 | +10.62(+2.03%) |
Feb 01, 2023 | 491.37 | 526.19 | 491.17 | 522.47 | 2,523,175 | +29.72(+6.03%) |
Jan 31, 2023 | 473.66 | 492.86 | 472.95 | 492.76 | 1,839,765 | +21.15(+4.49%) |
Jan 30, 2023 | 469.37 | 476.68 | 466.46 | 471.60 | 1,583,412 | -4.19(-0.88%) |
Jan 27, 2023 | 480.82 | 490.62 | 475.48 | 475.79 | 1,737,092 | -14.65(-2.99%) |
Jan 26, 2023 | 477.63 | 491.34 | 467.04 | 490.44 | 2,501,495 | +9.21(+1.91%) |
Jan 25, 2023 | 465.26 | 484.17 | 460.14 | 481.23 | 1,783,908 | +0.89(+0.18%) |
Jan 24, 2023 | 478.08 | 484.50 | 476.76 | 480.34 | 984,199 | -3.23(-0.67%) |
Jan 23, 2023 | 467.83 | 491.51 | 465.45 | 483.57 | 1,678,458 | +18.01(+3.87%) |
Jan 20, 2023 | 452.35 | 465.72 | 450.11 | 465.56 | 1,278,752 | +18.34(+4.10%) |
Jan 19, 2023 | 455.51 | 457.94 | 446.99 | 447.23 | 1,103,975 | -12.81(-2.78%) |
Jan 18, 2023 | 470.17 | 476.37 | 459.67 | 460.03 | 1,211,675 | -4.04(-0.87%) |
Jan 17, 2023 | 463.01 | 466.71 | 456.58 | 464.07 | 961,556 | -2.64(-0.57%) |
Jan 13, 2023 | 455.51 | 467.85 | 455.51 | 466.71 | 1,220,516 | +3.58(+0.77%) |
Jan 12, 2023 | 463.09 | 468.55 | 446.74 | 463.14 | 1,451,221 | +5.66(+1.24%) |
Jan 11, 2023 | 441.13 | 457.63 | 439.03 | 457.48 | 1,564,108 | +5.61(+1.24%) |
Jan 10, 2023 | 441.50 | 452.07 | 440.60 | 451.88 | 1,082,409 | +6.09(+1.37%) |
Jan 09, 2023 | 444.57 | 456.60 | 438.09 | 445.79 | 1,428,895 | +7.06(+1.61%) |
Jan 06, 2023 | 422.84 | 440.77 | 414.18 | 438.73 | 1,503,263 | +27.80(+6.76%) |
Jan 05, 2023 | 409.52 | 418.35 | 406.54 | 410.94 | 998,041 | -5.32(-1.28%) |
Jan 04, 2023 | 415.45 | 421.98 | 410.35 | 416.26 | 1,067,772 | +8.04(+1.97%) |
Jan 03, 2023 | 423.41 | 423.78 | 401.29 | 408.22 | 1,342,651 | -5.85(-1.41%) |
Dec 30, 2022 | 406.52 | 414.41 | 404.81 | 414.07 | 743,033 | -0.37(-0.09%) |
Dec 29, 2022 | 403.69 | 416.37 | 402.11 | 414.43 | 1,249,287 | +17.57(+4.43%) |
Dec 28, 2022 | 397.51 | 401.76 | 393.43 | 396.87 | 885,800 | -2.64(-0.66%) |
Dec 27, 2022 | 402.01 | 405.57 | 398.82 | 399.51 | 1,128,054 | -6.56(-1.62%) |
Dec 23, 2022 | 399.66 | 406.41 | 394.67 | 406.07 | 1,070,377 | +2.97(+0.74%) |
Dec 22, 2022 | 425.56 | 426.85 | 391.23 | 403.10 | 3,223,047 | -38.19(-8.65%) |
Dec 21, 2022 | 434.84 | 444.19 | 433.62 | 441.29 | 957,023 | +10.36(+2.40%) |
Dec 20, 2022 | 427.04 | 434.61 | 426.30 | 430.94 | 923,003 | -1.31(-0.30%) |
Dec 19, 2022 | 435.83 | 436.34 | 425.75 | 432.25 | 1,079,754 | -5.15(-1.18%) |
Dec 16, 2022 | 436.39 | 441.41 | 431.70 | 437.40 | 1,797,945 | -2.11(-0.48%) |
Dec 15, 2022 | 449.32 | 452.98 | 437.51 | 439.51 | 1,576,219 | -21.85(-4.74%) |
Dec 14, 2022 | 467.88 | 474.80 | 457.42 | 461.36 | 1,228,647 | -7.59(-1.62%) |
Dec 13, 2022 | 478.41 | 483.44 | 463.14 | 468.95 | 1,559,900 | +13.17(+2.89%) |
Dec 12, 2022 | 451.59 | 455.92 | 440.71 | 455.78 | 1,235,605 | +13.84(+3.13%) |
Dec 09, 2022 | 441.24 | 449.24 | 436.27 | 441.94 | 972,044 | -4.71(-1.05%) |
Dec 08, 2022 | 439.65 | 449.13 | 435.91 | 446.65 | 1,259,378 | +10.52(+2.41%) |
Dec 07, 2022 | 433.10 | 444.49 | 431.56 | 436.13 | 1,133,708 | +1.17(+0.27%) |
Dec 06, 2022 | 444.56 | 445.77 | 430.92 | 434.96 | 942,558 | -9.34(-2.10%) |
Dec 05, 2022 | 447.38 | 454.20 | 440.40 | 444.30 | 1,108,946 | -4.98(-1.11%) |
Dec 02, 2022 | 442.46 | 451.79 | 442.14 | 449.27 | 1,122,972 | -5.37(-1.18%) |