Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 518.44 | 524.35 | 513.75 | 514.75 | 340,585 | -3.59(-0.69%) |
Feb 27, 2023 | 518.54 | 523.17 | 516.28 | 518.34 | 369,994 | +7.52(+1.47%) |
Feb 24, 2023 | 512.77 | 514.72 | 504.76 | 510.81 | 302,555 | -9.48(-1.82%) |
Feb 23, 2023 | 521.56 | 522.95 | 512.30 | 520.30 | 198,160 | +3.68(+0.71%) |
Feb 22, 2023 | 520.01 | 520.31 | 512.75 | 516.62 | 391,586 | -0.76(-0.15%) |
Feb 21, 2023 | 528.11 | 530.28 | 515.67 | 517.38 | 580,783 | -19.73(-3.67%) |
Feb 17, 2023 | 539.92 | 542.31 | 530.86 | 537.11 | 460,500 | -8.04(-1.48%) |
Feb 16, 2023 | 545.59 | 552.82 | 543.94 | 545.15 | 269,545 | -12.51(-2.24%) |
Feb 15, 2023 | 546.65 | 557.67 | 544.45 | 557.66 | 355,397 | +5.15(+0.93%) |
Feb 14, 2023 | 552.12 | 560.97 | 547.83 | 552.51 | 264,593 | -0.28(-0.05%) |
Feb 13, 2023 | 543.80 | 553.54 | 538.66 | 552.78 | 410,184 | +12.56(+2.32%) |
Feb 10, 2023 | 539.72 | 541.42 | 531.86 | 540.22 | 420,898 | -6.16(-1.13%) |
Feb 09, 2023 | 551.77 | 556.88 | 544.37 | 546.38 | 739,477 | -1.29(-0.24%) |
Feb 08, 2023 | 545.84 | 551.02 | 544.55 | 547.67 | 216,658 | -3.44(-0.62%) |
Feb 07, 2023 | 542.79 | 553.50 | 536.91 | 551.11 | 284,714 | +6.88(+1.26%) |
Feb 06, 2023 | 549.93 | 555.63 | 542.47 | 544.23 | 620,370 | -13.80(-2.47%) |
Feb 03, 2023 | 548.94 | 560.01 | 546.83 | 558.02 | 502,534 | -0.99(-0.18%) |
Feb 02, 2023 | 554.50 | 563.01 | 549.63 | 559.02 | 918,671 | +13.69(+2.51%) |
Feb 01, 2023 | 533.59 | 551.09 | 520.49 | 545.33 | 929,075 | +22.58(+4.32%) |
Jan 31, 2023 | 506.12 | 523.14 | 490.77 | 522.75 | 766,727 | +24.59(+4.94%) |
Jan 30, 2023 | 504.44 | 508.25 | 496.10 | 498.16 | 638,938 | -13.14(-2.57%) |
Jan 27, 2023 | 502.73 | 515.73 | 497.91 | 511.30 | 489,293 | +4.63(+0.91%) |
Jan 26, 2023 | 503.51 | 510.50 | 498.34 | 506.67 | 632,669 | +6.46(+1.29%) |
Jan 25, 2023 | 499.99 | 505.55 | 489.03 | 500.21 | 378,986 | -11.01(-2.15%) |
Jan 24, 2023 | 503.82 | 514.34 | 502.30 | 511.22 | 324,463 | +4.78(+0.94%) |
Jan 23, 2023 | 502.30 | 512.70 | 500.72 | 506.44 | 326,544 | +3.17(+0.63%) |
Jan 20, 2023 | 490.09 | 504.22 | 487.67 | 503.28 | 351,532 | +15.70(+3.22%) |
Jan 19, 2023 | 492.01 | 494.78 | 484.39 | 487.57 | 349,734 | -10.38(-2.08%) |
Jan 18, 2023 | 505.29 | 517.12 | 496.86 | 497.95 | 414,635 | -3.87(-0.77%) |
Jan 17, 2023 | 497.16 | 503.59 | 491.04 | 501.82 | 337,926 | +4.96(+1.00%) |
Jan 13, 2023 | 488.31 | 498.18 | 488.31 | 496.87 | 325,981 | +1.17(+0.24%) |
Jan 12, 2023 | 496.75 | 498.40 | 486.64 | 495.69 | 308,142 | -0.07(-0.01%) |
Jan 11, 2023 | 486.07 | 496.05 | 483.20 | 495.76 | 369,857 | +15.77(+3.29%) |
Jan 10, 2023 | 471.88 | 481.85 | 469.10 | 479.99 | 275,408 | +7.41(+1.57%) |
Jan 09, 2023 | 467.94 | 483.67 | 464.88 | 472.57 | 317,389 | +11.34(+2.46%) |
Jan 06, 2023 | 457.73 | 465.32 | 447.93 | 461.24 | 372,470 | +9.73(+2.15%) |
Jan 05, 2023 | 460.22 | 464.03 | 451.47 | 451.51 | 330,470 | -14.75(-3.16%) |
Jan 04, 2023 | 458.30 | 467.27 | 454.71 | 466.26 | 434,422 | +12.75(+2.81%) |
Jan 03, 2023 | 461.79 | 469.08 | 448.78 | 453.52 | 350,810 | -3.94(-0.86%) |
Dec 30, 2022 | 458.61 | 461.65 | 451.87 | 457.46 | 360,417 | -6.64(-1.43%) |
Dec 29, 2022 | 452.50 | 465.57 | 450.90 | 464.10 | 277,091 | +17.19(+3.85%) |
Dec 28, 2022 | 452.95 | 456.80 | 446.42 | 446.91 | 214,512 | -5.89(-1.30%) |
Dec 27, 2022 | 455.15 | 460.78 | 447.66 | 452.80 | 406,461 | -3.33(-0.73%) |
Dec 23, 2022 | 453.96 | 459.84 | 452.19 | 456.13 | 353,041 | +1.47(+0.32%) |
Dec 22, 2022 | 458.72 | 460.39 | 447.06 | 454.66 | 367,813 | -9.87(-2.13%) |
Dec 21, 2022 | 455.00 | 464.53 | 452.16 | 464.53 | 448,198 | +14.12(+3.14%) |
Dec 20, 2022 | 452.73 | 456.05 | 442.54 | 450.41 | 698,338 | -3.88(-0.85%) |
Dec 19, 2022 | 464.09 | 465.73 | 453.14 | 454.28 | 574,161 | -9.49(-2.05%) |
Dec 16, 2022 | 464.44 | 467.23 | 459.40 | 463.77 | 1,080,099 | -5.00(-1.07%) |
Dec 15, 2022 | 481.53 | 484.87 | 467.10 | 468.78 | 874,404 | -21.44(-4.37%) |
Dec 14, 2022 | 499.17 | 508.58 | 484.89 | 490.22 | 553,868 | -13.31(-2.64%) |
Dec 13, 2022 | 516.02 | 518.54 | 496.62 | 503.53 | 507,835 | +14.50(+2.97%) |
Dec 12, 2022 | 482.62 | 489.05 | 482.54 | 489.03 | 289,758 | +4.64(+0.96%) |
Dec 09, 2022 | 489.12 | 491.31 | 480.56 | 484.38 | 337,668 | -7.31(-1.49%) |
Dec 08, 2022 | 492.88 | 497.48 | 490.21 | 491.69 | 214,549 | -0.41(-0.08%) |
Dec 07, 2022 | 491.71 | 494.95 | 488.26 | 492.11 | 436,053 | +0.49(+0.10%) |
Dec 06, 2022 | 496.86 | 497.48 | 487.44 | 491.61 | 384,089 | -4.51(-0.91%) |
Dec 05, 2022 | 503.62 | 503.62 | 492.44 | 496.13 | 438,243 | -14.10(-2.76%) |
Dec 02, 2022 | 502.56 | 512.48 | 497.84 | 510.23 | 447,458 | -2.52(-0.49%) |