Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 521.98 | 527.07 | 517.62 | 518.80 | 514,071 | -4.35(-0.83%) |
Feb 27, 2023 | 523.85 | 529.50 | 521.92 | 523.15 | 445,764 | +3.16(+0.61%) |
Feb 24, 2023 | 525.61 | 527.51 | 517.05 | 519.99 | 728,362 | -11.48(-2.16%) |
Feb 23, 2023 | 532.00 | 537.52 | 528.49 | 531.47 | 537,151 | +0.36(+0.07%) |
Feb 22, 2023 | 525.00 | 532.18 | 524.79 | 531.11 | 432,452 | +6.17(+1.18%) |
Feb 21, 2023 | 524.24 | 528.38 | 523.64 | 524.94 | 383,119 | -5.06(-0.95%) |
Feb 17, 2023 | 531.35 | 533.68 | 528.39 | 530.00 | 419,766 | -1.56(-0.29%) |
Feb 16, 2023 | 523.96 | 532.00 | 521.36 | 531.56 | 522,905 | +5.00(+0.95%) |
Feb 15, 2023 | 520.67 | 527.90 | 520.25 | 526.56 | 380,147 | +1.91(+0.36%) |
Feb 14, 2023 | 520.81 | 527.10 | 520.35 | 524.65 | 399,425 | +4.47(+0.86%) |
Feb 13, 2023 | 518.99 | 521.53 | 515.61 | 520.18 | 422,200 | +4.43(+0.86%) |
Feb 10, 2023 | 517.40 | 519.19 | 512.11 | 515.75 | 711,232 | -6.33(-1.21%) |
Feb 09, 2023 | 528.06 | 531.69 | 521.80 | 522.08 | 629,410 | -1.14(-0.22%) |
Feb 08, 2023 | 520.80 | 524.65 | 520.00 | 523.22 | 351,860 | -1.74(-0.33%) |
Feb 07, 2023 | 517.00 | 526.08 | 512.92 | 524.96 | 542,447 | +6.96(+1.34%) |
Feb 06, 2023 | 518.20 | 522.41 | 515.74 | 518.00 | 370,435 | -2.76(-0.53%) |
Feb 03, 2023 | 518.32 | 521.98 | 516.02 | 520.76 | 337,119 | -0.07(-0.01%) |
Feb 02, 2023 | 525.63 | 528.64 | 517.05 | 520.83 | 545,915 | -2.76(-0.53%) |
Feb 01, 2023 | 511.90 | 525.89 | 511.25 | 523.59 | 531,489 | +9.63(+1.87%) |
Jan 31, 2023 | 509.11 | 514.25 | 508.13 | 513.96 | 503,252 | +5.99(+1.18%) |
Jan 30, 2023 | 505.61 | 512.69 | 505.41 | 507.97 | 568,007 | +2.30(+0.45%) |
Jan 27, 2023 | 508.99 | 511.00 | 505.19 | 505.67 | 439,773 | -1.15(-0.23%) |
Jan 26, 2023 | 505.80 | 509.05 | 502.06 | 506.82 | 388,845 | +4.19(+0.83%) |
Jan 25, 2023 | 500.22 | 502.83 | 493.78 | 502.63 | 298,991 | +1.10(+0.22%) |
Jan 24, 2023 | 498.40 | 503.04 | 495.92 | 501.53 | 555,127 | +1.06(+0.21%) |
Jan 23, 2023 | 494.20 | 500.95 | 491.60 | 500.47 | 417,893 | +9.22(+1.88%) |
Jan 20, 2023 | 488.28 | 495.94 | 486.32 | 491.25 | 589,696 | +3.13(+0.64%) |
Jan 19, 2023 | 496.50 | 499.81 | 486.02 | 488.12 | 628,644 | -11.96(-2.39%) |
Jan 18, 2023 | 495.68 | 501.44 | 495.68 | 500.08 | 544,302 | +5.49(+1.11%) |
Jan 17, 2023 | 490.83 | 495.00 | 488.68 | 494.59 | 467,722 | +3.60(+0.73%) |
Jan 13, 2023 | 490.42 | 495.39 | 489.13 | 490.99 | 406,484 | -0.84(-0.17%) |
Jan 12, 2023 | 493.10 | 495.89 | 488.92 | 491.83 | 446,440 | -1.72(-0.35%) |
Jan 11, 2023 | 490.00 | 495.52 | 488.68 | 493.55 | 519,008 | +4.93(+1.01%) |
Jan 10, 2023 | 483.85 | 489.58 | 482.01 | 488.62 | 396,174 | +3.86(+0.80%) |
Jan 09, 2023 | 484.27 | 490.88 | 480.41 | 484.76 | 470,684 | -1.43(-0.29%) |
Jan 06, 2023 | 478.99 | 489.28 | 478.89 | 486.19 | 779,111 | -2.75(-0.56%) |
Jan 05, 2023 | 482.47 | 490.98 | 479.56 | 488.94 | 701,753 | +5.42(+1.12%) |
Jan 04, 2023 | 476.31 | 483.61 | 471.33 | 483.52 | 716,846 | +11.89(+2.52%) |
Jan 03, 2023 | 469.66 | 473.58 | 466.62 | 471.63 | 545,891 | +2.56(+0.55%) |
Dec 30, 2022 | 462.55 | 469.55 | 460.55 | 469.07 | 372,486 | +4.24(+0.91%) |
Dec 29, 2022 | 465.70 | 469.35 | 463.77 | 464.83 | 431,179 | +1.31(+0.28%) |
Dec 28, 2022 | 465.38 | 465.41 | 457.54 | 463.52 | 560,082 | -0.48(-0.10%) |
Dec 27, 2022 | 459.12 | 466.75 | 457.01 | 464.00 | 578,320 | +7.60(+1.67%) |
Dec 23, 2022 | 458.16 | 460.13 | 454.11 | 456.40 | 361,205 | -0.65(-0.14%) |
Dec 22, 2022 | 449.00 | 457.53 | 445.63 | 457.05 | 939,205 | +4.76(+1.05%) |
Dec 21, 2022 | 446.28 | 453.70 | 443.76 | 452.29 | 679,887 | +13.09(+2.98%) |
Dec 20, 2022 | 440.18 | 445.31 | 436.14 | 439.20 | 530,840 | -1.31(-0.30%) |
Dec 19, 2022 | 453.67 | 453.81 | 439.20 | 440.51 | 748,053 | -10.61(-2.35%) |
Dec 16, 2022 | 451.72 | 455.04 | 446.79 | 451.12 | 880,890 | -3.90(-0.86%) |
Dec 15, 2022 | 458.60 | 458.60 | 453.00 | 455.02 | 491,399 | -7.83(-1.69%) |
Dec 14, 2022 | 462.88 | 466.46 | 456.37 | 462.85 | 563,615 | -1.56(-0.34%) |
Dec 13, 2022 | 482.86 | 483.80 | 462.54 | 464.41 | 817,244 | -7.55(-1.60%) |
Dec 12, 2022 | 465.00 | 472.35 | 463.99 | 471.96 | 528,149 | +0.33(+0.07%) |
Dec 09, 2022 | 480.04 | 480.50 | 471.48 | 471.63 | 559,117 | -10.02(-2.08%) |
Dec 08, 2022 | 481.50 | 482.69 | 473.71 | 481.65 | 712,723 | +1.60(+0.33%) |
Dec 07, 2022 | 463.31 | 480.57 | 462.83 | 480.05 | 840,680 | +14.47(+3.11%) |
Dec 06, 2022 | 472.00 | 474.48 | 460.23 | 465.58 | 896,276 | -6.94(-1.47%) |
Dec 05, 2022 | 468.34 | 473.11 | 465.39 | 472.52 | 940,963 | +1.19(+0.25%) |
Dec 02, 2022 | 467.05 | 477.92 | 461.88 | 471.33 | 1,526,420 | -1.20(-0.25%) |